20MICRONS,20240524,177.5,181.85,172.5,173.3,180249
21STCENMGM,20240524,44.7,44.7,44.7,44.7,302
360ONE,20240524,814,829.9,812.05,823.7,543175
3IINFOLTD,20240524,37.65,38.9,37.55,38.15,620578
3MINDIA,20240524,30870,31085.35,30600,30692.05,2085
3PLAND,20240524,30.25,32.35,30.25,30.5,13044
5PAISA,20240524,536.2,536.25,529.7,534.9,25517
63MOONS,20240524,418.9,435.3,398.15,398.15,251824
A2ZINFRA,20240524,15.4,15.9,15.35,15.85,925921
AAATECH,20240524,122.95,123.15,117,117.55,33440
AADHARHFC,20240524,331.35,344.05,330.75,341.9,1967592
AAKASH,20240524,12.75,12.75,12.25,12.75,1557445
AAREYDRUGS,20240524,49,51.5,49,49.9,20442
AARON,20240524,274,280.4,269,270.8,6486
AARTECH,20240524,215.15,215.15,215.15,215.15,8023
AARTIDRUGS,20240524,491.7,496,487.7,492.4,64382
AARTIIND,20240524,636,656,618.95,621.05,4959870
AARTIPHARM,20240524,607,614.85,593.6,597.1,219650
AARTISURF,20240524,671.75,676.45,661.05,664.05,17479
AARVEEDEN,20240524,24.7,25.6,24.3,25.05,49899
AARVI,20240524,142,142,139,140.2,16943
AAVAS,20240524,1620,1646.45,1608.75,1619.25,228937
ABAN,20240524,62.3,62.9,61,62.65,71121
ABB,20240524,8477.8,8508.75,8375.8,8422.2,163314
ABBOTINDIA,20240524,26161.5,26347.2,26000,26192.05,8677
ABCAPITAL,20240524,227.4,231.1,226.7,228.55,14091150
ABFRL,20240524,281,291.95,277.6,290.05,15602891
ABMINTLLTD,20240524,67.05,68,64.55,64.75,880
ABSLAMC,20240524,535,535.95,525.25,526.3,542954
ABSLBANETF,20240524,50.8,50.8,49.25,49.57,66140
ABSLLIQUID,20240524,1000,1000.01,999.99,1000,43453
ABSLNN50ET,20240524,72,74.5,70.45,71.62,20250
ABSLPSE,20240524,11.19,11.3,10.7,11.01,499290
ACC,20240524,2620,2662.8,2597.9,2609.25,746571
ACCELYA,20240524,1645.8,1660,1631,1633.35,13217
ACCURACY,20240524,9.1,9.15,8.7,8.75,440019
ACE,20240524,1499.95,1535.5,1442.3,1451.7,474928
ACEINTEG,20240524,33.9,33.9,32.6,33.15,5137
ACI,20240524,613.55,631,611.5,625.05,347320
ACL,20240524,90.05,90.9,89.75,90,36407
ACLGATI,20240524,107.05,107.5,104.4,104.7,350785
ADANIENSOL,20240524,1108.85,1154.8,1097,1106.7,2558335
ADANIENT,20240524,3406,3457.85,3355.6,3384.95,3473668
ADANIGREEN,20240524,1898.8,1949,1889.05,1926.65,2928305
ADANIPORTS,20240524,1435,1444.95,1382.15,1416.1,19100263
ADANIPOWER,20240524,713.5,720.2,703,707,4944197
ADFFOODS,20240524,223.95,228,221,221.6,116026
ADL,20240524,86.1,86.1,81,84.15,7334
ADORWELD,20240524,1408.25,1410.7,1370.45,1389.5,11543
ADROITINFO,20240524,19.9,20.3,19.6,19.85,23166
ADSL,20240524,155,158,148.2,151.25,1127003
ADVANIHOTR,20240524,75.55,76.4,75.4,75.65,104808
ADVENZYMES,20240524,372.95,378.45,368.85,373.7,72670
AEGISCHEM,20240524,630,747,618.1,710.25,5078835
AEROFLEX,20240524,139.9,140.4,138.5,138.65,274272
AETHER,20240524,828.35,832.3,815,819.3,38299
AFFLE,20240524,1200,1254,1192.3,1227.8,956376
AGARIND,20240524,930,937.5,920,925.35,25207
AGI,20240524,693.4,697,683,686.75,83413
AGRITECH,20240524,193.1,199.95,191.7,193.7,9080
AGROPHOS,20240524,43.05,46.5,43.05,45.05,210273
AGSTRA,20240524,74.5,75.75,72,75.35,227750
AHL,20240524,412,423.8,407.05,416.75,46825
AHLADA,20240524,127.3,129.9,125.35,126.5,158798
AHLEAST,20240524,147.5,147.5,142.95,143.45,18152
AHLUCONT,20240524,1289.95,1299,1262.2,1277.95,40692
AIAENG,20240524,3690.85,3748.95,3666.55,3736.25,96498
AIIL,20240524,839.95,900,838.15,867.45,159652
AIRAN,20240524,25.2,25.4,24.75,24.8,111711
AIROLAM,20240524,147.8,154.1,147.8,149.85,24666
AJANTPHARM,20240524,2409,2426.8,2392.65,2422.65,65037
AJMERA,20240524,710.85,721.65,700,703.2,50991
AJOONI,20240524,6.2,6.2,6.1,6.1,614738
AJOONI-RE1,20240524,0.45,0.45,0.3,0.35,2290003
AKASH,20240524,38.95,38.95,36.6,37.15,7111
AKG,20240524,20.2,22.45,20.05,21.15,470635
AKI,20240524,23.3,23.3,22.65,23.3,256823
AKSHAR,20240524,2.75,2.75,2.65,2.65,1120002
AKSHARCHEM,20240524,277,279.4,270.85,276.95,26097
AKSHOPTFBR,20240524,9.05,9.3,8.85,9.1,283996
AKZOINDIA,20240524,2565,2589,2548.75,2572.3,6689
ALANKIT,20240524,20.9,21.75,19.9,21.3,3001706
ALBERTDAVD,20240524,1156.8,1170,1151.45,1161.8,4043
ALEMBICLTD,20240524,106.35,107.75,102.6,103.35,1546086
ALICON,20240524,1042,1134.9,1020.25,1121.1,175793
ALKALI,20240524,121.95,121.95,118.2,119.1,36227
ALKEM,20240524,5461.75,5495.3,5355.1,5451.65,145147
ALKYLAMINE,20240524,1950,1983.75,1950,1960.35,25900
ALLCARGO,20240524,71.2,71.8,70.25,70.4,643697
ALLSEC,20240524,1048,1049.8,995,1001.4,23328
ALMONDZ,20240524,119.2,120.55,116,117,19472
ALOKINDS,20240524,26.55,26.7,26.35,26.35,3962406
ALPA,20240524,92.35,92.35,88.5,89.3,27060
ALPHA,20240524,51.5,51.99,51.39,51.75,886647
ALPHAETF,20240524,26.22,26.52,26.06,26.45,2209991
ALPHAGEO,20240524,375,376.25,362,365.4,20382
ALPL30IETF,20240524,28.09,28.25,27.85,28.06,16294408
ALPSINDUS,20240524,3.75,3.75,3.75,3.75,42639
AMBER,20240524,3835,3869,3702.5,3726.45,107478
AMBICAAGAR,20240524,27.5,28.15,27.1,27.4,35177
AMBIKCO,20240524,1570.95,1643,1541,1594.05,23104
AMBUJACEM,20240524,648,656.95,627.35,635.3,4865705
AMDIND,20240524,66,66,63.3,64.3,45103
AMIORG,20240524,1218,1218,1190.95,1193.75,82458
AMJLAND,20240524,39.75,40.7,38.7,39.45,58815
AMNPLST,20240524,193.75,199,190.85,193,10689
AMRUTANJAN,20240524,729.4,729.4,702.7,706.5,114610
ANANDRATHI,20240524,4069.85,4081,4040,4069.5,24018
ANANTRAJ,20240524,385,387.7,379,380.45,445648
ANDHRAPAP,20240524,520.3,523,514.95,519.45,64390
ANDHRSUGAR,20240524,103.95,103.95,101.7,102.5,78815
ANGELONE,20240524,2618,2635,2596,2599.55,195163
ANIKINDS,20240524,51.2,51.25,49.2,49.7,5179
ANKITMETAL,20240524,3.9,4,3.9,3.95,34508
ANMOL,20240524,37.5,37.8,37,37.15,132199
ANTGRAPHIC,20240524,1.45,1.5,1.4,1.5,478936
ANUP,20240524,1730,1789.95,1730,1760.6,18077
ANURAS,20240524,776.95,777.45,761,762.9,87480
APARINDS,20240524,7859,8125,7826.95,8027.35,109042
APCL,20240524,182.65,183.05,179.8,182,18189
APCOTEXIND,20240524,404.35,411,400.05,401.9,32505
APEX,20240524,219.55,221,214.95,215.85,62381
APLAPOLLO,20240524,1708.05,1726.8,1682,1694.25,508257
APLLTD,20240524,963.9,965.6,945,949.95,58814
APOLLO,20240524,111.15,112.4,110.15,110.9,806615
APOLLOHOSP,20240524,5938.3,5971.85,5867,5914.35,608807
APOLLOPIPE,20240524,672.85,676.2,661.1,669.9,97188
APOLLOTYRE,20240524,483.45,487.6,480.4,481.65,1703680
APOLSINHOT,20240524,1720.05,1739.4,1682.35,1704.2,2345
APTECHT,20240524,224.7,229.9,223.05,224.05,176401
APTUS,20240524,306.95,317.4,302.55,309.7,1327562
ARCHIDPLY,20240524,109.85,109.9,104.05,105.25,41655
ARCHIES,20240524,27.5,27.5,26.75,26.85,21173
ARE&M,20240524,1120.55,1238,1115.9,1210.15,5702051
ARENTERP,20240524,43.4,44.9,43.3,43.35,2478
ARIES,20240524,238.8,252,237.3,242.15,135740
ARIHANTCAP,20240524,66.1,74,66.1,71.05,6181628
ARIHANTSUP,20240524,342.8,342.8,333,333.55,13171
ARMANFIN,20240524,2109,2119.35,2042.4,2070.5,18796
AROGRANITE,20240524,51.75,57.25,51.5,54.95,173624
ARROWGREEN,20240524,539.95,594.95,539.95,571.8,414753
ARSHIYA,20240524,5.9,6.15,5.85,6.15,309908
ARSSINFRA,20240524,25.5,25.5,24,25.5,103412
ARTEMISMED,20240524,181.3,181.3,174.1,175.5,147044
ARTNIRMAN,20240524,54.6,54.75,52.4,54.3,2538
ARVEE,20240524,186,190,180.05,184.85,2105
ARVIND,20240524,363.2,368,357.75,359.95,260514
ARVINDFASN,20240524,476.85,484.8,465.2,467,132596
ARVSMART,20240524,676.7,684,655.55,659.7,86140
ASAHIINDIA,20240524,592.5,621.9,591,604.15,105365
ASAHISONG,20240524,368.05,378.45,358,371.1,17416
ASAL,20240524,830.9,845.85,814,818.05,57491
ASALCBR,20240524,576.9,576.9,566,572.9,44717
ASHAPURMIN,20240524,362.8,362.8,353.25,355.1,97231
ASHIANA,20240524,362.8,365,354.1,356.2,76062
ASHIMASYN,20240524,25.9,26.4,23.6,23.9,2888427
ASHOKA,20240524,189.3,194,180.25,182.05,2889465
ASHOKAMET,20240524,20,20.25,19,19.4,48455
ASHOKLEY,20240524,212.75,219.45,207,210.7,44277487
ASIANENE,20240524,292.05,299,288,291.6,34135
ASIANHOTNR,20240524,140,141.95,138.75,141.95,793
ASIANPAINT,20240524,2910.2,2910.2,2867,2874.75,755822
ASIANTILES,20240524,64.4,64.9,62,62.35,1070590
ASKAUTOLTD,20240524,300,311,295.95,308.3,1271841
ASMS,20240524,21.8,22.6,21.75,22.2,231880
ASPINWALL,20240524,276.7,276.75,268.2,269.25,4621
ASTEC,20240524,1158,1161.7,1144.7,1147.9,17782
ASTERDM,20240524,362.85,367.25,361.2,365.9,1014393
ASTRAL,20240524,2118.8,2165.3,2112.35,2149,891219
ASTRAMICRO,20240524,772.45,805,771.5,800,1296856
ASTRAZEN,20240524,5679.9,6129.95,5650.25,6024.75,71056
ASTRON,20240524,21.4,21.4,21.1,21.4,40935
ATALREAL,20240524,8.35,8.35,7.85,8,272253
ATAM,20240524,216.95,219.95,212.5,215.1,20013
ATFL,20240524,711.05,721.95,702.05,708.7,37372
ATGL,20240524,956.7,1002.7,950,979.75,4025566
ATL,20240524,57.5,59.3,57,58,582255
ATLANTAA,20240524,30.7,30.75,29.4,29.7,72811
ATUL,20240524,5947.55,5956.1,5868.05,5880.2,20003
ATULAUTO,20240524,541,547.2,533.4,539,95319
AUBANK,20240524,617.8,623.1,616.15,620.65,1972136
AURIONPRO,20240524,2126,2270,2126,2203.25,16855
AUROPHARMA,20240524,1228.5,1245.7,1221,1235.05,1220847
AURUM,20240524,154,157.65,151.5,152.75,117440
AUSOMENT,20240524,119.95,123.5,113.35,115.8,141713
AUTOAXLES,20240524,1989.95,1998,1974,1981.35,12629
AUTOBEES,20240524,242.7,243.91,240.07,242.54,133058
AUTOIETF,20240524,24.16,24.4,24.07,24.26,408579
AUTOIND,20240524,120.6,123.25,118.9,120.9,102183
AVADHSUGAR,20240524,541.6,547.05,533.4,534.75,73991
AVALON,20240524,485.2,485.6,474.85,483,173861
AVANTIFEED,20240524,534.85,536,519,520.85,164181
AVG,20240524,530.8,554.7,515,533.95,86119
AVONMORE,20240524,126.3,128.2,124.4,125.5,34718
AVROIND,20240524,127,128.15,125.1,127.25,17109
AVTNPL,20240524,90.7,91.05,89.3,89.75,155601
AWHCL,20240524,473,478.7,468.05,472.45,73137
AWL,20240524,346.5,353.5,343.65,345.05,2621886
AXISBANK,20240524,1165.5,1177,1160.6,1174,8814997
AXISBNKETF,20240524,496.02,499.97,495.41,498.46,1773
AXISBPSETF,20240524,12.05,12.05,11.71,11.72,67993
AXISCADES,20240524,525.65,525.65,509,511.7,179131
AXISCETF,20240524,109.67,110.5,109,109.42,3523
AXISGOLD,20240524,63.85,63.85,61.07,61.3,93955
AXISHCETF,20240524,122.55,122.8,121.29,122.13,4873
AXISILVER,20240524,94.1,94.1,90.54,90.78,23075
AXISNIFTY,20240524,254.5,254.5,245.77,247.44,9435
AXISTECETF,20240524,353.33,359.7,353.32,357.8,1139
AXITA,20240524,22,22.1,21.8,21.85,921979
AXSENSEX,20240524,75.06,76.47,75.05,76.27,5035
AYMSYNTEX,20240524,88.2,89.65,83.45,84.9,117208
AZAD,20240524,1389.9,1462.8,1382.05,1433.4,398303
BAGFILMS,20240524,9.65,9.65,9.1,9.25,168085
BAIDFIN,20240524,22.2,22.9,21.4,21.7,1248621
BAJAJ-AUTO,20240524,8980,9024,8870.1,8948.2,455920
BAJAJCON,20240524,245,245,238.5,239,335964
BAJAJELEC,20240524,949.05,955,938.2,943.2,27612
BAJAJFINSV,20240524,1609,1620,1597.05,1601.7,566278
BAJAJHCARE,20240524,302.75,307.6,301.05,303.15,62903
BAJAJHIND,20240524,32.5,33.25,32.3,32.7,8945276
BAJAJHLDNG,20240524,8198.35,8198.35,8015,8031.95,59111
BAJEL,20240524,281.8,292.7,266.95,268.4,1623290
BAJFINANCE,20240524,6820,6910,6793,6836.9,742043
BALAJITELE,20240524,70.5,72,70,71,103385
BALAMINES,20240524,2230.55,2253.45,2185.1,2191.3,36559
BALAXI,20240524,654.8,654.8,632.1,641.2,6114
BALKRISHNA,20240524,25.65,26.2,25.15,25.35,90451
BALKRISIND,20240524,3046,3105.85,3001.7,3043.85,488048
BALMLAWRIE,20240524,311.45,317.75,306.8,311.05,936416
BALPHARMA,20240524,99.6,102.6,99.6,99.8,8792
BALRAMCHIN,20240524,377.1,392,377.1,388.45,1547922
BALUFORGE,20240524,298.9,301.35,294.25,295.8,195206
BANARBEADS,20240524,91.05,92,89.1,90,4625
BANARISUG,20240524,2421.2,2449,2395.1,2431.55,2387
BANCOINDIA,20240524,642,655.95,638,640.7,197248
BANDHANBNK,20240524,189,189.8,185.1,186.3,6485191
BANG,20240524,49.35,51.3,48.8,49.25,34786
BANKA,20240524,99.95,99.95,98,98,2631
BANKBARODA,20240524,268.95,272.2,267.75,268.95,16509527
BANKBEES,20240524,498.71,502.26,497.62,501.32,1109059
BANKBETF,20240524,48.94,49.32,48.79,49.2,57701
BANKETF,20240524,491,494.07,488.01,492.71,9000
BANKETFADD,20240524,49.6,49.76,49,49.65,2178671
BANKIETF,20240524,49.34,49.8,49.25,49.6,301374
BANKINDIA,20240524,129.25,131.2,128.9,129.9,9755587
BANKNIFTY1,20240524,492.22,504.97,492.21,501.5,24062
BANSWRAS,20240524,150.55,154.95,150.55,152.45,51603
BARBEQUE,20240524,527,530,507.85,509.1,141717
BASF,20240524,4355.65,4448.3,4281,4429.7,42208
BASML,20240524,49,49.7,48.5,48.65,69935
BATAINDIA,20240524,1349.8,1356.8,1345,1346.4,182966
BAYERCROP,20240524,5389.65,5389.95,5264,5281,69273
BBETF0432,20240524,1148.7,1148.97,1145.06,1145.78,279
BBL,20240524,4560,4566.95,4380.05,4505.35,49828
BBNPPGOLD,20240524,71.45,71.45,71,71.35,110202
BBOX,20240524,252,255,247.35,250.55,61827
BBTC,20240524,1530,1574,1530,1536.55,43414
BBTCL,20240524,260.5,263.1,254.6,257.65,4892
BCLIND,20240524,54.1,55.8,54,54.2,1343302
BCONCEPTS,20240524,700.05,717.05,689.85,691.95,10914
BDL,20240524,1434.95,1658.95,1431.1,1523.05,10533547
BEARDSELL,20240524,44.6,44.6,42.15,42.3,43264
BECTORFOOD,20240524,1239.3,1258.25,1219.55,1226.1,94213
BEDMUTHA,20240524,254.95,260.5,249.55,257.9,50133
BEL,20240524,288,299.9,286,297.2,63609206
BEML,20240524,4550.55,4653.65,4470,4566.75,568551
BEPL,20240524,98,98.45,96.25,96.65,350900
BERGEPAINT,20240524,489,489.9,485,487.7,1118105
BESTAGRO,20240524,555,615,550.3,595.35,101768
BFINVEST,20240524,589.25,596.95,568.25,571.95,121180
BFSI,20240524,22.2,22.33,22.12,22.29,311367
BFUTILITIE,20240524,983.55,1004,945,951.35,649746
BGRENERGY,20240524,42.75,42.75,41.9,41.9,25430
BHAGCHEM,20240524,187.3,190,180,185.15,71311
BHAGERIA,20240524,165.85,169.5,163.35,166.05,36599
BHAGYANGR,20240524,113,113.55,108.1,109.55,97101
BHANDARI,20240524,7.95,8,7.85,7.85,280783
BHARATFORG,20240524,1493.25,1587,1480.5,1573.5,3141428
BHARATGEAR,20240524,111.9,114.5,110,110.7,62758
BHARATRAS,20240524,9552,9552,9208.6,9273.15,1176
BHARATWIRE,20240524,288.6,297.3,281.15,286.25,277517
BHARTIARTL,20240524,1375.5,1397.75,1374.05,1388.5,5622368
BHARTIHEXA,20240524,1006,1034,992.3,1022.05,800713
BHEL,20240524,304.8,310.2,302.4,305.65,22736707
BIGBLOC,20240524,249.7,252.95,242.35,244.55,100947
BIKAJI,20240524,574,584.7,552,556.3,2383378
BIL,20240524,436.25,460.8,430.5,453.45,21866
BINANIIND,20240524,20.7,20.8,19.45,19.45,68183
BIOCON,20240524,317.3,331,316.4,319.45,31341057
BIOFILCHEM,20240524,65.3,67.55,65.3,66.05,31595
BIRLACABLE,20240524,237.25,247,237.25,241.95,116812
BIRLACORPN,20240524,1447,1476.95,1432.1,1442.25,100276
BIRLAMONEY,20240524,131.5,131.5,127.8,128.7,80344
BLAL,20240524,259.35,266.7,256.8,261,274860
BLBLIMITED,20240524,19.75,19.75,19.1,19.45,151330
BLISSGVS,20240524,106.25,109.4,106,106.65,277138
BLKASHYAP,20240524,66.05,68.3,66.05,67.6,1049114
BLS,20240524,330,333.85,320.05,320.2,3277731
BLSE,20240524,276.3,276.45,268.1,269.7,168398
BLUECHIP,20240524,3.65,3.65,3.65,3.65,159891
BLUEDART,20240524,7181.8,7485.55,7160.05,7384.9,95378
BLUEJET,20240524,379,380.6,370.1,375.6,51874
BLUESTARCO,20240524,1522.95,1522.95,1472.5,1485.15,221058
BODALCHEM,20240524,73.05,79.8,73,76.45,3577211
BOHRAIND,20240524,18.15,19.5,18.15,18.95,4819
BOMDYEING,20240524,181.5,184.45,179.85,180.45,1003535
BOROLTD,20240524,358.45,366,345,352.3,260882
BORORENEW,20240524,498,507.7,494.2,496.15,338653
BOSCHLTD,20240524,30960,31318.35,30739.95,30840.15,74133
BPCL,20240524,647,663.35,641.6,654.1,8104262
BPL,20240524,105.45,106.5,103.5,104.25,160975
BRIGADE,20240524,1270,1300,1247.75,1264.7,598466
BRITANNIA,20240524,5260.1,5285.15,5219,5240.7,268208
BRNL,20240524,60.1,60.1,60.1,60.1,9508
BROOKS,20240524,89.85,92,88.6,89.95,21195
BSE,20240524,2630,2760,2616.95,2730.1,1376926
BSE500IETF,20240524,35.9,36.66,35.71,36.21,730855
BSHSL,20240524,204.05,207.3,203.5,204.1,20656
BSL,20240524,186.3,186.45,181.1,184.15,5221
BSLGOLDETF,20240524,65,65.14,64.25,64.49,33058
BSLNIFTY,20240524,27,27,26.01,26.21,232386
BSLSENETFG,20240524,74.67,74.67,73.73,73.85,2908
BSOFT,20240524,618,628,615.05,618.2,1894903
BTML,20240524,16.9,17.35,16.8,17,1456386
BURNPUR,20240524,6,6.15,5.95,6.05,240596
BUTTERFLY,20240524,766,785,766,776.6,4624
BVCL,20240524,54.45,55.6,53.15,53.4,13969
BYKE,20240524,72.7,72.7,71.2,71.8,74899
CALSOFT,20240524,16.55,16.9,15.4,15.8,33606
CAMLINFINE,20240524,94,102.3,93.8,99.35,1700899
CAMPUS,20240524,260.3,261.3,255.05,255.85,358936
CAMS,20240524,3555,3577.3,3404,3416.3,226630
CANBK,20240524,118.2,118.75,116.9,117.2,29084908
CANFINHOME,20240524,744.6,747.2,735.9,738.55,377050
CANTABIL,20240524,212,220,210.25,216.85,228514
CAPACITE,20240524,303,311.25,303,305.25,694467
CAPITALSFB,20240524,340.95,341.35,331.4,332.2,67449
CAPLIPOINT,20240524,1314.95,1339,1299.05,1303.35,80792
CAPTRUST,20240524,117.35,125,117.35,120.5,15391
CARBORUNIV,20240524,1714.35,1714.95,1642,1652.5,97013
CAREERP,20240524,428,436.3,413.8,420.15,39836
CARERATING,20240524,1073.85,1090.05,1065.15,1072.1,23696
CARTRADE,20240524,910,913.45,886,897.95,200939
CARYSIL,20240524,860,873.8,851.85,857.25,60228
CASTROLIND,20240524,194.45,198,191.9,193.05,2854183
CCHHL,20240524,15.9,16.2,15.65,15.75,134340
CCL,20240524,564.95,576,562.15,572.1,491549
CDSL,20240524,2155,2194.25,2128.5,2145.55,976004
CEATLTD,20240524,2394.7,2407.2,2368,2372.95,90008
CELEBRITY,20240524,20.15,20.45,19.05,19.45,234013
CELLO,20240524,927.6,929.9,910.65,919.4,160271
CENTENKA,20240524,581.6,599,576,592.6,93655
CENTEXT,20240524,18.7,19.6,18.7,19.45,152858
CENTRALBK,20240524,65.8,67.1,65.3,65.8,12666549
CENTRUM,20240524,41.9,42.4,40.65,40.9,748936
CENTUM,20240524,1650,1709,1612.55,1684.75,116798
CENTURYPLY,20240524,674.85,678.8,645.5,652.85,260194
CENTURYTEX,20240524,2137.75,2278.85,2130.8,2225.65,615474
CERA,20240524,7173.95,7189.05,7111,7125.3,7476
CEREBRAINT,20240524,7,7.15,6.75,7.05,111743
CESC,20240524,143,148.9,141,145,9724463
CGCL,20240524,224,224,220.6,221.95,95868
CGPOWER,20240524,633,654.45,631.35,647.2,1394593
CHALET,20240524,769,788.95,763.05,770.9,165265
CHAMBLFERT,20240524,392.25,412.5,392.25,405.95,3593176
CHEMBOND,20240524,553,560.5,530.3,537.85,13531
CHEMCON,20240524,247,247.55,244.9,245.15,35672
CHEMFAB,20240524,614.15,614.15,585,587.85,14887
CHEMPLASTS,20240524,480.25,489.4,473.1,475,392602
CHENNPETRO,20240524,941.75,998,932,974.2,2580965
CHEVIOT,20240524,1560,1619,1455,1461.4,92345
CHOICEIN,20240524,347,347.65,342.1,344.45,418180
CHOLAFIN,20240524,1265,1272.6,1245,1260.95,1341766
CHOLAHLDNG,20240524,1115.2,1129.55,1093.95,1118.6,117541
CIEINDIA,20240524,537.1,556.95,530,554.5,1959763
CIGNITITEC,20240524,1325,1328.95,1315,1316.85,121803
CINELINE,20240524,126.6,126.6,121.35,123.7,87588
CINEVISTA,20240524,18.95,19.25,18.95,19.05,44754
CIPLA,20240524,1489.15,1493.9,1479.05,1486.45,758326
CLEAN,20240524,1413.15,1414,1368.2,1371.95,113085
CLEDUCATE,20240524,84.7,84.7,78.2,78.95,80333
CLSEL,20240524,227.95,233.4,225.6,226.35,99667
CMSINFO,20240524,447,449.05,428.65,430.15,642513
COALINDIA,20240524,495.95,505.4,489.15,501,12190536
COASTCORP,20240524,237.05,242.9,236.3,239,23634
COCHINSHIP,20240524,1899.5,2030,1831.55,1912.55,21610057
COFFEEDAY,20240524,61,61.4,59.55,60.15,2108438
COFORGE,20240524,5100,5130,5081.55,5105.45,857050
COLPAL,20240524,2720,2725,2674.4,2683.8,194900
COMMOIETF,20240524,92.48,92.5,91.05,91.68,58010
COMPUSOFT,20240524,33.35,33.75,32.5,33.05,96321
COMSYN,20240524,68.55,69.7,66,66.4,7852
CONCOR,20240524,1109.85,1119.9,1095.95,1102.85,2248991
CONCORDBIO,20240524,1459.2,1465,1431.2,1451.65,77451
CONFIPET,20240524,87,87.8,86.25,86.45,734848
CONS,20240524,108.47,109,107.77,108.47,485
CONSOFINVT,20240524,223,229.3,220.5,223.7,23352
CONSUMBEES,20240524,118.3,119.99,117.73,118.15,53788
CONSUMIETF,20240524,109.69,109.98,109.5,109.64,7829
CONTROLPR,20240524,820.4,843.05,816.6,835.35,41531
CORALFINAC,20240524,45.95,47,45,45.95,27314
CORDSCABLE,20240524,210.85,225,204.65,207.5,174978
COROMANDEL,20240524,1232.25,1273.95,1225.4,1253.35,722444
COSMOFIRST,20240524,579.7,580,573,573.35,23820
COUNCODOS,20240524,6.2,6.25,6.1,6.1,80638
CPSEETF,20240524,94.4,94.97,93.35,94.26,6641826
CRAFTSMAN,20240524,4297,4464,4285,4429.15,59355
CREATIVE,20240524,763,771.95,740,745.9,9035
CREATIVEYE,20240524,5.75,6.2,5.75,6.15,17637
CREDITACC,20240524,1415.55,1424,1378.5,1394.75,185978
CREST,20240524,391.5,404.8,382.15,388.8,29522
CRISIL,20240524,4357.55,4406.3,4302,4316.3,24579
CROMPTON,20240524,394.5,399.6,390.1,392.75,2395863
CROWN,20240524,218.1,218.1,218.1,218.1,839
CSBBANK,20240524,331.5,338.75,324.25,327.75,614933
CSLFINANCE,20240524,411,417.5,407.1,412.45,46718
CTE,20240524,84,84,82.5,82.5,11793
CUB,20240524,144.3,145.95,143.4,144.85,7432106
CUBEXTUB,20240524,98.9,98.9,98.9,98.9,7709
CUMMINSIND,20240524,3768,3770.95,3704,3713.85,308558
CUPID,20240524,103.4,103.4,100,102.15,779671
CYBERMEDIA,20240524,25.75,25.75,24.55,25.25,18914
CYBERTECH,20240524,155.3,155.3,150.7,151.15,51484
CYIENT,20240524,1753.05,1788.6,1740,1750.35,148888
CYIENTDLM,20240524,672.95,674.7,659,661.1,181399
DABUR,20240524,559,564.9,554.05,558.1,2805803
DALBHARAT,20240524,1820,1822.45,1788,1792.45,392117
DALMIASUG,20240524,377.9,382.6,374.85,377.55,40424
DAMODARIND,20240524,51.15,52.2,50.5,51.1,44225
DANGEE,20240524,8.25,8.4,8.15,8.25,177261
DATAMATICS,20240524,587.8,587.8,568,569.6,95609
DATAPATTNS,20240524,3115,3178,3022.55,3039.75,640292
DAVANGERE,20240524,104.75,105.1,102.25,103.1,143710
DBCORP,20240524,310.05,313,292.6,292.6,511743
DBL,20240524,426,432.5,420.25,426.4,298035
DBOL,20240524,120.4,121.6,119.95,120.9,97654
DBREALTY,20240524,210,212.7,204.4,205.65,2534933
DBSTOCKBRO,20240524,58.25,59,56.1,56.95,14254
DCAL,20240524,192,193.1,187.4,188.5,501357
DCBBANK,20240524,129.65,130.7,128.85,129.25,1205642
DCI,20240524,209.05,213.8,207,207.85,2828
DCM,20240524,73.1,74.25,73.1,73.65,12420
DCMFINSERV,20240524,5.85,5.9,5.45,5.75,49194
DCMNVL,20240524,197,204.1,197,197.65,22855
DCMSHRIRAM,20240524,993,993,974.2,985.3,42369
DCMSRIND,20240524,229.75,231.7,223.55,227.8,312385
DCW,20240524,52,54.4,51.6,52.5,3328850
DCXINDIA,20240524,342.5,346,329.3,330.7,1947831
DECCANCE,20240524,610,622.1,591.85,617.85,11551
DEEPAKFERT,20240524,548.5,570,547.05,559.55,607737
DEEPAKNTR,20240524,2323,2376.9,2320.45,2365.2,424506
DEEPENR,20240524,180.3,180.85,176.8,179.05,15880
DEEPINDS,20240524,296.4,300.4,286.55,288.2,193775
DELHIVERY,20240524,404.05,405.95,397.1,404.95,2481506
DELPHIFX,20240524,212.8,214.6,209,209.95,14437
DELTACORP,20240524,119.8,120.75,116.9,117.05,2179032
DELTAMAGNT,20240524,102.9,102.9,99.2,99.75,7839
DEN,20240524,50.7,54.35,50.65,53.2,6492363
DENORA,20240524,1560.6,1588,1541.7,1573.35,12428
DEVIT,20240524,119.8,122,112,117.85,33460
DEVYANI,20240524,152.55,153.15,151.5,151.8,854424
DHAMPURSUG,20240524,224.7,225,221.7,223.7,167394
DHANBANK,20240524,42,43.9,41.05,42.75,1198964
DHANI,20240524,46.1,46.55,45.7,46,2476480
DHANUKA,20240524,1283.25,1311.25,1261,1291.9,32455
DHARMAJ,20240524,227.85,229.95,223.65,224.2,41493
DHRUV,20240524,115.55,117.85,113.3,113.3,13960
DHUNINV,20240524,1216.4,1235.95,1216.4,1228.75,1078
DIACABS,20240524,1062.45,1062.45,1062.45,1062.45,7533
DIAMINESQ,20240524,561.3,561.3,545,551.15,10360
DIAMONDYD,20240524,860.95,867.45,853.5,854.4,10603
DICIND,20240524,471.65,490.8,471.65,476.5,4583
DIGIDRIVE,20240524,39,40.45,38.4,38.7,153387
DIGISPICE,20240524,29.35,30.15,29.2,29.55,167641
DIGJAMLMTD,20240524,83,87.5,83,84.5,686
DIL,20240524,7.95,7.95,7.8,7.8,570347
DISHTV,20240524,16.75,17.3,16.65,17.1,24549070
DIVGIITTS,20240524,833.65,833.65,816,817,13301
DIVISLAB,20240524,4113,4175,4105.55,4122.4,612183
DIVOPPBEES,20240524,79.75,79.75,77.36,77.58,43022
DIXON,20240524,9231,9379,9224,9298.2,380911
DJML,20240524,323,336,320.1,334.45,25449
DLF,20240524,850.95,854.25,836.8,840.15,3335343
DLINKINDIA,20240524,423.85,423.85,404.5,408.7,263551
DMART,20240524,4797.9,4841.4,4674.1,4684.5,307316
DMCC,20240524,306,308.9,294.15,296.4,52870
DNAMEDIA,20240524,4.5,4.5,4.5,4.5,59262
DODLA,20240524,916.3,925.2,877.25,883.85,146748
DOLATALGO,20240524,148.95,152.95,142.4,143.5,801012
DOLLAR,20240524,588,589.2,573,574.6,120348
DOLPHIN,20240524,774.75,856.25,774.75,856.25,34292
DOMS,20240524,1789.25,1829.95,1781,1803.55,66060
DONEAR,20240524,104.7,104.75,102.6,104.3,73371
DPABHUSHAN,20240524,1327,1349.95,1283.3,1294.8,20046
DPSCLTD,20240524,17.75,18,17.4,17.5,481089
DPWIRES,20240524,497.9,499.55,484,486.05,32310
DRCSYSTEMS,20240524,21.2,21.8,20.3,21.75,1239657
DREAMFOLKS,20240524,525,531,516.75,529.05,291441
DREDGECORP,20240524,1032.7,1032.7,979.05,1032.7,593627
DRREDDY,20240524,5896.4,5909.1,5838.5,5865.75,424443
DSSL,20240524,1299.95,1328.9,1227,1238.5,64401
DTIL,20240524,200.1,200.1,195.1,197.25,6505
DUCON,20240524,7.4,7.4,7.4,7.4,46987
DVL,20240524,349.9,354.75,345.1,348.3,28423
DWARKESH,20240524,70.2,71.9,70,71.1,940530
DYCL,20240524,568.85,570,556.05,563.5,72993
DYNAMATECH,20240524,8440,8467.5,7695.15,7758.55,31907
DYNPRO,20240524,264.55,272.8,264.55,267.05,22196
E2E,20240524,1032,1051,980.6,1022.55,42215
EASEMYTRIP,20240524,45,45.6,44,44.1,21436077
EBBETF0425,20240524,1213.85,1213.85,1210.01,1211.34,2270
EBBETF0430,20240524,1408.9,1408.9,1365.05,1367.89,4575
EBBETF0431,20240524,1223.36,1224.25,1219.18,1221.4,12494
EBBETF0433,20240524,1115.05,1118.99,1115.05,1118.81,2885
ECLERX,20240524,2289,2304.7,2242,2244.25,63565
EDELWEISS,20240524,84.5,84.7,81.35,81.6,2746172
EGOLD,20240524,74,74.05,73.1,73.7,95306
EICHERMOT,20240524,4822.5,4908,4807.4,4880.95,545727
EIDPARRY,20240524,646.4,661.4,618.3,626.15,713521
EIFFL,20240524,131.65,134.55,129,129.9,18323
EIHAHOTELS,20240524,748.85,748.85,720,727.65,21768
EIHOTEL,20240524,482,485.75,467.5,471.95,535835
EIMCOELECO,20240524,1965,2090.45,1965,2049.65,7301
EKC,20240524,139.8,142.1,136.55,140,459615
ELDEHSG,20240524,986.7,1022,979.85,997.3,6206
ELECON,20240524,1139,1158.5,1126.05,1145.9,170652
ELECTCAST,20240524,168.25,174,164,166.7,1548983
ELECTHERM,20240524,799.35,799.35,799.35,799.35,2308
ELGIEQUIP,20240524,650,655.5,641.2,647.3,63131
ELGIRUBCO,20240524,80,82.75,75.5,76.4,618309
ELIN,20240524,160.7,163.85,156.7,157.65,136869
EMAMILTD,20240524,540,548.8,529.1,544.8,740696
EMAMIPAP,20240524,110.45,110.9,107.5,107.85,68532
EMAMIREAL,20240524,105.55,108.45,105.05,105.75,20403
EMIL,20240524,227.9,229.8,217.05,218.8,209040
EMKAY,20240524,156.75,159.45,151,152.1,40399
EMMBI,20240524,107.4,110,104.85,106.75,28905
EMSLIMITED,20240524,466.8,480,461.1,471.85,415421
EMUDHRA,20240524,805.45,807.85,781.15,787.8,141280
ENDURANCE,20240524,2196.7,2220,2178,2195.65,237794
ENERGYDEV,20240524,23.15,23.4,22.9,23,84384
ENGINERSIN,20240524,283.45,289.9,266.55,269.1,15150353
ENIL,20240524,240,240,232,233.2,37272
ENTERO,20240524,1042.95,1048,1017,1022.65,55542
EPACK,20240524,184.25,193.5,183.4,192.1,972189
EPIGRAL,20240524,1298.95,1303,1270,1274.95,34830
EPL,20240524,193.2,193.7,191.25,191.55,169508
EQUAL50ADD,20240524,298.59,299.84,297.4,299.19,630583
EQUIPPP,20240524,27.5,27.5,26.4,26.65,13372
EQUITASBNK,20240524,94.9,96.5,94.65,95.55,1657368
ERIS,20240524,883.25,890.85,875,877.75,298899
EROSMEDIA,20240524,20.85,21.15,20.4,20.6,216055
ESABINDIA,20240524,5754.65,5949.95,5754.65,5782.7,10142
ESAFSFB,20240524,54.65,54.75,53.95,54.3,726886
ESCORTS,20240524,3800,3838,3768.05,3813.15,227635
ESG,20240524,38.51,38.69,38.42,38.6,349722
ESILVER,20240524,91.71,92,91.15,91.9,989
ESSARSHPNG,20240524,30.95,33.2,30.75,31.2,2954339
ESSENTIA,20240524,3.7,3.7,3.7,3.7,3639300
ESTER,20240524,122.35,126.55,120.65,122.05,312429
ETHOSLTD,20240524,2352.85,2398,2305.05,2350.9,14658
EUROTEXIND,20240524,13.85,14.5,13.15,14,3653
EVEREADY,20240524,335.95,341.45,332.1,335,238052
EVERESTIND,20240524,1201,1244.85,1201,1207.5,64155
EXCEL,20240524,0.6,0.6,0.55,0.6,15316164
EXCELINDUS,20240524,1075.1,1100,1019.45,1029.85,36751
EXICOM,20240524,273.6,275.95,264,266.55,655882
EXIDEIND,20240524,464.95,495.5,461.4,474.75,15407670
EXPLEOSOL,20240524,1267,1267,1230.7,1242.35,70574
EXXARO,20240524,111.7,111.8,104.7,105.25,426391
FACT,20240524,688.7,747.8,687.55,717.05,2839980
FAIRCHEMOR,20240524,1320,1342,1296.5,1305.5,28937
FAZE3Q,20240524,417,417.25,383.55,404.45,219552
FCL,20240524,381,381,375.15,378.15,242459
FCONSUMER,20240524,1.2,1.25,1.15,1.2,8985339
FCSSOFT,20240524,3.85,4,3.8,3.9,6082614
FDC,20240524,470.15,483.15,465.75,469.8,115183
FEDERALBNK,20240524,162.55,164.45,162.35,163.45,6465598
FEDFINA,20240524,123,123.25,121.4,122.05,159800
FELDVR,20240524,4.9,4.9,4.8,4.9,15215
FIBERWEB,20240524,40.25,40.45,35.35,37.4,499961
FIEMIND,20240524,1221.8,1249,1210.25,1227.05,72890
FILATEX,20240524,55.1,55.8,55,55.1,467331
FILATFASH,20240524,13.45,14.1,12.5,13.95,10002040
FINCABLES,20240524,1165,1363.3,1164,1282.6,7651639
FINEORG,20240524,4433.1,4433.1,4365.1,4401.5,11293
FINIETF,20240524,24.08,24.08,23.06,23.63,210661
FINOPB,20240524,281,281,278,280.25,33720
FINPIPE,20240524,308,327.7,305.05,321,2830422
FIVESTAR,20240524,720.05,721.7,702,703.9,299257
FLAIR,20240524,300.4,300.4,295,295.8,51069
FLEXITUFF,20240524,32.05,33.9,32.05,33.4,3192
FLUOROCHEM,20240524,3150,3245.95,3137.65,3228.95,44742
FMCGIETF,20240524,57.98,58.5,57.63,57.87,255978
FMGOETZE,20240524,400,405.2,394.05,396.65,161533
FMNL,20240524,7,7,6.5,6.6,57899
FOCUS,20240524,160.5,162.5,152.85,158.7,153571
FOODSIN,20240524,146.95,150.5,145.5,146.2,231649
FORCEMOT,20240524,8586.3,8661.35,8480,8508.05,15589
FORTIS,20240524,472.5,479.2,460,462,2374758
FOSECOIND,20240524,3845,3850,3758.95,3785.45,3463
FSL,20240524,196.8,198.3,194.5,195.25,893413
FUSION,20240524,472,477.8,457.5,460.25,484006
GABRIEL,20240524,398.75,400.8,385.8,388.85,1318178
GAEL,20240524,150.75,152.05,150,150.5,304178
GAIL,20240524,201,206.85,199.15,204.45,23963389
GALAXYSURF,20240524,2510.1,2539,2482,2492.8,18960
GALLANTT,20240524,273,277.75,268.15,270.6,67708
GANDHAR,20240524,208,210,205.9,206.3,622260
GANDHITUBE,20240524,855,855,805,812.6,13809
GANECOS,20240524,1145,1150,1113.95,1144.85,145890
GANESHBE,20240524,151.65,153.9,150.05,152.55,119050
GANESHHOUC,20240524,823,828,776,786.6,57817
GANGAFORGE,20240524,8.45,8.45,8.05,8.3,214353
GANGESSECU,20240524,155,174.95,148.6,161.1,78096
GARFIBRES,20240524,3229.15,3272.65,3226.85,3241.45,7599
GATECH,20240524,1.3,1.3,1.3,1.3,90757
GATECHDVR,20240524,3.2,3.2,2.95,3,155397
GATEWAY,20240524,105.75,106.9,104.4,104.75,271666
GAYAHWS,20240524,1.35,1.35,1.3,1.3,134412
GEECEE,20240524,343.45,364.5,328.2,332.3,253897
GEEKAYWIRE,20240524,90,95.5,89.1,93.55,321235
GENCON,20240524,41.75,42,40.3,40.6,50003
GENESYS,20240524,535.55,542.95,529.65,532.85,34628
GENSOL,20240524,992,1033.75,964.1,997.9,399902
GENUSPAPER,20240524,21.6,22.2,21.45,21.85,436538
GENUSPOWER,20240524,328.95,332.75,320.05,324.7,656798
GEOJITFSL,20240524,104.4,105.65,102.55,103.1,689055
GEPIL,20240524,359.45,369.8,349,351.6,555488
GESHIP,20240524,1025.2,1033.5,1007.6,1012.7,850318
GET&D,20240524,1307,1400,1294.85,1373.9,120072
GFLLIMITED,20240524,75.6,75.6,73,73.55,61974
GHCL,20240524,511.15,520,509,517.95,154903
GHCLTEXTIL,20240524,80.65,83.4,80.65,81.85,149507
GICHSGFIN,20240524,222.25,224.45,218.8,221.2,300988
GICRE,20240524,378,380.95,367.5,369.05,1715044
GILLANDERS,20240524,81,83.4,80.1,81.95,2432
GILLETTE,20240524,6990,7031.2,6832.55,6892.3,19785
GILT5YBEES,20240524,55.9,56.08,55.8,55.97,106050
GINNIFILA,20240524,34.3,34.45,33,33.55,124510
GIPCL,20240524,185.75,191,183.05,186.8,618694
GKWLIMITED,20240524,2342,2433.65,2342,2433.65,3958
GLAND,20240524,1880,1928.1,1829.35,1885.9,720082
GLAXO,20240524,2460,2534,2416.1,2430.85,299355
GLENMARK,20240524,1031,1042.6,1000,1036,953721
GLFL,20240524,8.75,8.75,8.75,8.75,688
GLOBAL,20240524,202.1,217.65,200,202.2,125779
GLOBALVECT,20240524,183.7,183.7,183.7,183.7,16660
GLOBE,20240524,2.9,2.95,2.85,2.95,3397768
GLOBUSSPR,20240524,789.95,800,774.9,782.95,108085
GLOSTERLTD,20240524,876.6,880.05,850.1,857.85,3226
GLS,20240524,822.05,846.9,818,840.2,121821
GMBREW,20240524,684,688.7,649,673.15,382763
GMDCLTD,20240524,421,423.4,408,409.5,1342111
GMMPFAUDLR,20240524,1320,1322,1275.05,1279.45,357416
GMRINFRA,20240524,87,88.15,85.65,86.95,34875202
GMRP&UI,20240524,67.4,69.1,65.5,67.55,2414663
GNA,20240524,415,419,398.1,408.95,534000
GNFC,20240524,664.5,681.75,654.6,656.4,1342301
GOACARBON,20240524,882,886.4,865,869.6,29348
GOCLCORP,20240524,398,406.6,376.6,388.8,152054
GOCOLORS,20240524,1000,1029.9,990,996.25,35622
GODFRYPHLP,20240524,3910.15,3978,3832,3855.2,51960
GODHA,20240524,0.85,0.85,0.8,0.85,21929123
GODIGIT,20240524,307.8,308,297,300.2,6397582
GODREJAGRO,20240524,547.2,556.9,546.2,548,143658
GODREJCP,20240524,1326.45,1326.45,1298.6,1310.35,1227461
GODREJIND,20240524,847.9,853,820.15,823.7,150855
GODREJPROP,20240524,2743.25,2783.95,2658.05,2737,890760
GOKEX,20240524,877,878,847.05,860.15,165665
GOKUL,20240524,45.75,45.75,45.7,45.7,27153
GOKULAGRO,20240524,139.2,146.05,138.6,140.9,376236
GOLD1,20240524,61.49,61.7,60.81,61.24,1162382
GOLDBEES,20240524,61,61.09,60.7,60.89,9672413
GOLDCASE,20240524,11.73,11.73,11.47,11.54,229210
GOLDETF,20240524,72.42,72.95,71.3,71.48,128430
GOLDETFADD,20240524,74,74,70.8,71.24,5795
GOLDIAM,20240524,175.15,176.4,171.05,174.45,777187
GOLDIETF,20240524,63.23,63.42,62.51,62.78,1481457
GOLDSHARE,20240524,62.45,62.45,61.25,61.45,1303917
GOLDTECH,20240524,127,130,124.35,128.1,52561
GOODLUCK,20240524,916.05,925,891,893.6,43242
GOPAL,20240524,335,336,326.8,329.2,52525
GOYALALUM,20240524,9.65,9.65,9.65,9.65,122492
GPIL,20240524,956.4,957.75,925,926.5,342500
GPPL,20240524,206.8,207.3,203.45,204.7,2926152
GPTHEALTH,20240524,156.45,158.7,153.15,153.9,195663
GPTINFRA,20240524,258,258.9,245,248.4,106329
GRANULES,20240524,428,431.95,423.95,428.7,842919
GRAPHITE,20240524,591,599.5,586.35,588.85,535408
GRASIM,20240524,2449.75,2474.8,2431.6,2441,483000
GRAVITA,20240524,1047,1100,1035,1076.25,415369
GREAVESCOT,20240524,130.2,131,128.8,129.6,1422036
GREENLAM,20240524,614.8,614.8,585.1,587.5,61715
GREENPANEL,20240524,299.65,307.3,299.65,306.6,114379
GREENPLY,20240524,259.2,261.8,256.5,257.9,270968
GREENPOWER,20240524,20.85,21.35,20.75,21.05,3754653
GRINDWELL,20240524,2353,2398.95,2334.95,2374.4,37514
GRINFRA,20240524,1590,1640,1580.2,1613.55,65102
GRMOVER,20240524,143.65,147,143,143.45,27739
GROBTEA,20240524,987,1040,922.6,930.1,4836
GRPLTD,20240524,9163.9,9204.25,8850,9081.5,1758
GRSE,20240524,1400,1508,1372,1459.7,8164728
GRWRHITECH,20240524,1616.1,1655.85,1597.9,1647.15,25095
GSEC10IETF,20240524,230.99,230.99,230.41,230.99,228
GSEC10YEAR,20240524,25.99,26.2,25.89,26,8848
GSEC5IETF,20240524,56.19,56.5,56.01,56.5,1034
GSFC,20240524,222.45,230.8,220.35,224.6,4813002
GSLSU,20240524,219.65,220.05,214.1,215.9,152080
GSPL,20240524,298.9,298.9,295.2,295.65,539038
GSS,20240524,102.25,103.9,100,100.6,23218
GTECJAINX,20240524,82.75,82.75,79.35,79.35,232
GTL,20240524,12.6,12.6,12.6,12.6,287610
GTLINFRA,20240524,1.55,1.6,1.5,1.55,31340032
GTPL,20240524,174.4,175.7,171.8,172.25,42921
GUFICBIO,20240524,344,345.8,328,329.9,116592
GUJALKALI,20240524,800.15,806.4,795.1,799.85,53313
GUJAPOLLO,20240524,264,264,252.6,255.05,10837
GUJGASLTD,20240524,560,567,555.2,556.5,762932
GUJRAFFIA,20240524,43.4,43.4,41.75,42.45,8121
GULFOILLUB,20240524,1030.6,1035.25,1004.7,1012.25,133428
GULFPETRO,20240524,64.35,64.95,63.55,63.85,93378
GULPOLY,20240524,192.75,192.75,187.15,188.25,85529
GVKPIL,20240524,10.95,11,10.85,10.9,2792219
GVPTECH,20240524,11.2,11.4,10.9,11.4,348313
HAL,20240524,4950,5378,4921.1,5166.65,9073866
HAPPSTMNDS,20240524,819.95,820,808,809.2,230371
HAPPYFORGE,20240524,1110,1124,1050,1075.4,182957
HARDWYN,20240524,29.35,29.7,28.8,28.95,415412
HARIOMPIPE,20240524,574.05,580.15,568.05,572.15,51244
HARRMALAYA,20240524,185.1,189.85,183.05,184.25,22057
HARSHA,20240524,482,494.9,478.1,481.1,271386
HATHWAY,20240524,21.15,21.8,20.9,21.4,8959350
HATSUN,20240524,1007.4,1012.1,990.05,1002.1,9415
HAVELLS,20240524,1851,1925,1843.75,1889.85,1864447
HAVISHA,20240524,2.6,2.6,2.5,2.6,53844
HBLPOWER,20240524,542,544.6,498,514.3,1635885
HBSL,20240524,119.9,119.9,108.5,108.5,89669
HCC,20240524,40.8,41.65,40.2,40.55,26908239
HCG,20240524,357.8,366,357,361.95,71839
HCL-INSYS,20240524,17.95,18.25,17.7,17.9,262992
HCLTECH,20240524,1360,1360,1340.85,1345.2,1769966
HDFCAMC,20240524,3840,3845,3802.25,3816.35,154427
HDFCBANK,20240524,1487.5,1519.9,1486,1517.2,15530103
HDFCBSE500,20240524,34.55,34.55,33.61,34.04,47451
HDFCGOLD,20240524,63.77,64.4,62.56,62.65,2909585
HDFCGROWTH,20240524,111.65,113.2,109.03,111.11,16313
HDFCLIFE,20240524,565,571.8,563.45,565.1,3433290
HDFCLIQUID,20240524,1000.01,1000.01,1000,1000,1270
HDFCLOWVOL,20240524,18.79,18.79,18.13,18.35,14888
HDFCMID150,20240524,19.65,19.79,19.4,19.65,150406
HDFCMOMENT,20240524,35.75,35.75,34.69,35.05,505040
HDFCNEXT50,20240524,69.96,70,69,69.73,42284
HDFCNIF100,20240524,24.5,24.5,23.76,24.29,60621
HDFCNIFBAN,20240524,49.52,49.92,49.52,49.86,161667
HDFCNIFIT,20240524,35.06,35.07,34.27,34.61,88752
HDFCNIFTY,20240524,252.4,253,250.8,251.81,453557
HDFCPSUBK,20240524,74.55,74.78,72.86,74.04,47640
HDFCPVTBAN,20240524,24.46,24.54,24.15,24.51,193939
HDFCQUAL,20240524,55.68,55.7,54.7,55.51,3459
HDFCSENSEX,20240524,83.44,83.87,82.11,83.44,38191
HDFCSILVER,20240524,87.79,88.24,87.21,87.97,308526
HDFCSML250,20240524,163.85,163.85,158.2,159.38,539618
HDFCVALUE,20240524,130.75,130.75,127.7,129.04,99968
HEADSUP,20240524,13,13,12.35,12.65,313205
HEALTHADD,20240524,121,121,120.57,120.87,120
HEALTHIETF,20240524,123.11,124.54,121.96,122.53,24829
HEALTHY,20240524,12.43,12.43,12.07,12.31,328808
HECPROJECT,20240524,91,93.85,89.15,91.6,8635
HEG,20240524,2250,2314.9,2185,2262.85,1151586
HEIDELBERG,20240524,199.8,203.3,199.35,200.15,182192
HEMIPROP,20240524,207.25,211.1,206.5,206.85,563415
HERANBA,20240524,319.35,323,314.65,317.05,29586
HERCULES,20240524,485.7,494,476.4,485.5,49879
HERITGFOOD,20240524,355.2,365,353.3,359.85,403109
HEROMOTOCO,20240524,5105.1,5198.15,5080.05,5118.3,458258
HESTERBIO,20240524,1780.6,1787.95,1756.8,1782.7,4129
HEUBACHIND,20240524,392.45,395,389.3,391.35,26722
HEXATRADEX,20240524,145.2,149.85,145.2,147.6,24035
HFCL,20240524,99.55,104.25,98.85,103.15,19124367
HGINFRA,20240524,1511.55,1557.6,1510.05,1529.2,228349
HGS,20240524,825,828.95,817.55,823.4,10073
HIKAL,20240524,298,302.45,293.45,294.75,191916
HIL,20240524,2501,2515,2472.05,2484.9,15694
HILTON,20240524,127.45,127.45,123.8,124.7,225718
HIMATSEIDE,20240524,132,133.7,127.9,129.15,629688
HINDALCO,20240524,679.25,690.45,671.05,673.25,15930052
HINDCOMPOS,20240524,459.95,466.45,447.65,449.15,12317
HINDCON,20240524,53.2,53.2,53.2,53.2,10105
HINDCOPPER,20240524,375,381.9,370.05,371.6,7119785
HINDMOTORS,20240524,35.05,37.2,35,37.2,5076667
HINDOILEXP,20240524,192.6,193.65,189.6,190.95,648169
HINDPETRO,20240524,538,550.35,528.1,543.45,6799793
HINDUNILVR,20240524,2378.5,2383.25,2364.7,2369.05,974100
HINDWAREAP,20240524,370.05,395,363.05,388.6,365876
HINDZINC,20240524,740,760,728,742.65,2234866
HIRECT,20240524,729,781.1,728.75,779.65,49336
HISARMETAL,20240524,200.45,206,200.25,201.1,10129
HITECH,20240524,126.75,134.5,126.6,131,1843374
HITECHCORP,20240524,226.4,236.95,224.85,228.75,14098
HITECHGEAR,20240524,1137,1144.85,1080,1091.75,8937
HLEGLAS,20240524,433.95,436.8,428.05,429.1,35745
HLVLTD,20240524,27.5,28.5,27.5,27.8,525087
HMAAGRO,20240524,54,55.35,53,53.95,539434
HMVL,20240524,101,101.45,99.75,100.25,30201
HNDFDS,20240524,495.2,499.4,491.55,493.75,38660
HNGSNGBEES,20240524,315.44,316.97,308.23,309.63,178032
HOMEFIRST,20240524,819,828.75,801,803.35,133549
HONASA,20240524,445,448,426.75,430.6,3305398
HONAUT,20240524,53400,53891.6,51600,51964.7,3044
HONDAPOWER,20240524,2579.95,2647,2535.05,2550.75,14451
HOVS,20240524,65.15,67,64.9,66.35,15434
HPAL,20240524,100.3,102.55,97.3,99.9,234192
HPIL,20240524,151.9,154.85,149.25,150.55,4909
HPL,20240524,397.9,436,396.7,422.3,1345936
HSCL,20240524,354.95,360,347,350.5,490810
HTMEDIA,20240524,26.65,27.5,26.5,26.6,437139
HUBTOWN,20240524,144,144.8,138,139.5,95149
HUDCO,20240524,268.5,272,249,258.7,24832821
HUHTAMAKI,20240524,307.6,311,305.65,310.5,130724
HYBRIDFIN,20240524,12.7,12.7,12.7,12.7,6629
IBREALEST,20240524,137.9,141.4,136.65,138.7,14196268
IBULHSGFIN,20240524,167,168.35,164.4,165.2,3651644
ICDSLTD,20240524,38.45,38.45,37.75,37.75,667
ICEMAKE,20240524,533.7,533.85,522,524.3,21673
ICICIB22,20240524,111.35,111.78,109.11,111.09,651862
ICICIBANK,20240524,1130,1135,1124.15,1131.95,6312670
ICICIGI,20240524,1661.4,1673.1,1646.75,1659.9,745275
ICICIPRULI,20240524,585.5,588.85,576.5,579.5,584410
ICIL,20240524,399,400.9,385,390,169678
ICRA,20240524,5822.2,6450,5500,5558.05,84489
IDBI,20240524,87.35,88.25,87,87.25,4383786
IDEA,20240524,14.25,15.7,14.2,15.1,3048578949
IDEAFORGE,20240524,692,708.3,692,700.6,471180
IDFC,20240524,115.8,116.55,114.25,114.6,4025530
IDFCFIRSTB,20240524,78.4,78.9,77.5,77.7,30393901
IDFNIFTYET,20240524,238.13,246.99,238.12,246.59,4328
IEL,20240524,12.95,13.05,12.6,12.8,198332
IEX,20240524,155.75,159.15,154.4,157.75,12481445
IFBAGRO,20240524,446.15,457,441.1,445.55,11662
IFBIND,20240524,1404.5,1533.6,1404.5,1480.6,277233
IFCI,20240524,61.05,62.3,59.55,59.95,19388112
IFGLEXPOR,20240524,621.15,628.95,617,621.2,16242
IGARASHI,20240524,519.9,522,497.95,501.65,63488
IGL,20240524,452.95,465.9,448.7,460.75,3842109
IGPL,20240524,495,509.4,492.65,494.9,59165
IIFL,20240524,394.35,402.4,392.2,393.4,646612
IIFLSEC,20240524,195.8,201.7,194.5,196.35,1777183
IITL,20240524,162.85,162.85,155,158.45,3799
IKIO,20240524,290.8,296,288,290.25,249350
IMAGICAA,20240524,79.8,83.9,79.55,82.95,2410019
IMFA,20240524,703,739.65,701.95,730.6,534626
IMPAL,20240524,1005,1005.5,985.55,1002.25,7785
IMPEXFERRO,20240524,3.55,3.55,3.35,3.35,54867
INCREDIBLE,20240524,38.7,38.7,37.6,37.7,3061
INDBANK,20240524,48.45,49.25,47.55,47.85,145836
INDGN,20240524,533,538.85,523.9,529,670789
INDHOTEL,20240524,565.65,573.25,564.05,569.85,1868452
INDIACEM,20240524,210,211.5,208.1,208.9,1728895
INDIAGLYCO,20240524,788,807,788,795.5,51925
INDIAMART,20240524,2592.3,2598,2555,2560.15,88046
INDIANB,20240524,576,579.8,565.25,571.6,1390456
INDIANCARD,20240524,275.15,278.9,271.85,273.1,2912
INDIANHUME,20240524,342.5,349.05,326,328.2,238207
INDIASHLTR,20240524,580.05,590,571.25,578.7,64716
INDIGO,20240524,4520,4529,4242,4256.5,4290541
INDIGOPNTS,20240524,1386.5,1386.5,1352,1356.4,55417
INDNIPPON,20240524,672.6,695,668.35,677.6,20321
INDOAMIN,20240524,128.85,129.3,123.95,124.5,78914
INDOBORAX,20240524,173.3,175,170.5,171.25,47447
INDOCO,20240524,313.65,316.2,310.35,311,85566
INDORAMA,20240524,42.45,43.3,41.7,41.95,171978
INDOSTAR,20240524,236,237.7,226.1,227.65,106231
INDOTECH,20240524,1604.2,1604.2,1604.2,1604.2,21786
INDOTHAI,20240524,327.9,327.9,310.05,317.2,2176
INDOWIND,20240524,22.3,23.3,22.05,22.2,356074
INDRAMEDCO,20240524,243.35,247,242.7,243.9,85696
INDSWFTLAB,20240524,108.3,109.55,105.35,105.85,336780
INDSWFTLTD,20240524,22.3,22.3,22.3,22.3,5388
INDTERRAIN,20240524,72.5,74.2,70.8,71.4,245529
INDUSINDBK,20240524,1441,1448.75,1427.85,1441.8,2155290
INDUSTOWER,20240524,346.15,356.45,343.05,346.7,22371674
INFIBEAM,20240524,31.8,32.45,31.55,31.65,10151394
INFOBEAN,20240524,409.4,410.45,401.1,402.7,12559
INFOMEDIA,20240524,5.35,5.5,5.35,5.35,1236
INFRABEES,20240524,914.3,918.99,911.01,915.77,22318
INFRAIETF,20240524,90.19,90.99,90.13,90.52,156272
INFY,20240524,1468.25,1475.5,1460,1465.1,5277938
INGERRAND,20240524,4792,4852.35,4680.4,4694.45,14579
INNOVACAP,20240524,502.5,503.5,483.3,485.8,34357
INOXGREEN,20240524,132.4,139,132.35,137.4,749519
INOXINDIA,20240524,1329,1334,1253.15,1264.25,672592
INOXWIND,20240524,160,166.4,157,165,9291096
INSECTICID,20240524,563.1,569.7,558,560.35,11726
INTELLECT,20240524,895,903.65,894.85,896.35,177486
INTENTECH,20240524,113.05,115.3,109.85,111.45,82235
INTLCONV,20240524,82.05,83.9,82.05,82.55,158970
INVENTURE,20240524,2.3,2.35,2.25,2.25,1465383
IOB,20240524,68.25,69.2,67,67.2,17405864
IOC,20240524,167.9,170.45,167.3,168.8,17579600
IOLCP,20240524,372.45,374.5,370,371.7,98698
IONEXCHANG,20240524,542,548.6,524,528.55,143528
IPCALAB,20240524,1310.75,1319.05,1285.2,1297.75,318132
IPL,20240524,244.9,246,240.35,241.1,574287
IRB,20240524,74,74.5,72,72.55,24457035
IRCON,20240524,282.45,282.9,270,271.95,13202136
IRCTC,20240524,1124,1124,1107,1109.05,2116118
IREDA,20240524,189.7,194.45,184.2,185.55,33110360
IRFC,20240524,188.8,190.8,182.75,184,87948476
IRIS,20240524,209.9,218.55,200,218.55,158967
IRISDOREME,20240524,81.45,83,78.1,80.25,100582
IRMENERGY,20240524,519,519,469.1,487.45,460661
ISEC,20240524,729.85,730.7,721.7,726.7,139831
ISFT,20240524,131.95,132.05,128.6,128.9,32989
ISGEC,20240524,1101.1,1200,1092.65,1188.2,344061
ISMTLTD,20240524,119.95,121.2,115.5,116.3,337448
IT,20240524,35.96,35.97,35.5,35.79,67439
ITBEES,20240524,36.35,36.35,35.94,35.98,7881147
ITC,20240524,441,442.45,435.3,436.2,12761457
ITDC,20240524,708.9,710.9,665,673,106512
ITDCEM,20240524,393.75,402.6,391.5,397.75,370541
ITETF,20240524,34.49,34.5,34.08,34.18,75083
ITETFADD,20240524,34.83,34.84,34.14,34.23,132200
ITI,20240524,320,320.4,305.6,307.5,1561787
ITIETF,20240524,36.2,36.25,35.8,35.87,524714
IVC,20240524,11.65,11.65,11.45,11.55,395123
IVP,20240524,182.65,186.95,173.55,175.4,11467
IVZINGOLD,20240524,6449.9,6449.9,6330,6350.35,441
IVZINNIFTY,20240524,2555.18,2560,2555,2555.74,22
IWEL,20240524,6987,7283.85,6987,7283.85,10026
IZMO,20240524,314.3,320,305,307,41181
J&KBANK,20240524,129.85,132.5,129.5,130.15,2815165
JAGRAN,20240524,97.6,98.55,94.8,96.4,441989
JAGSNPHARM,20240524,333.4,350,333.4,342.15,44799
JAIBALAJI,20240524,935,945.25,901.05,933.25,34458
JAICORPLTD,20240524,307.8,314,303.85,307.85,623425
JAIPURKURT,20240524,53.85,53.85,53.85,53.85,5684
JAMNAAUTO,20240524,131.15,134.5,129.2,130.25,4133306
JASH,20240524,2460,2479,2370,2400.05,20748
JAYAGROGN,20240524,238.2,241.2,236.25,239.75,17532
JAYBARMARU,20240524,110,110,107.05,107.55,134497
JAYNECOIND,20240524,50,50,47.2,47.6,196405
JAYSREETEA,20240524,102.3,102.3,99.15,99.65,94659
JBCHEPHARM,20240524,1689.5,1689.5,1635.5,1667.6,139026
JBMA,20240524,1920.9,2045.4,1916.05,1966.4,1149682
JCHAC,20240524,1411.15,1486.85,1400.1,1486.85,728552
JETFREIGHT,20240524,13.45,13.85,13.2,13.3,168966
JGCHEM,20240524,231.4,232.85,228,229.5,119300
JHS,20240524,17.95,18.1,17.2,17.5,64295
JINDALPHOT,20240524,700,700,672.8,680.35,14009
JINDALPOLY,20240524,515.45,524.15,512,515.95,21435
JINDALSAW,20240524,545,548.1,538,542.5,563809
JINDALSTEL,20240524,1069.1,1083.1,1059.5,1069.2,795828
JINDRILL,20240524,725.95,726,709.55,710.5,22193
JINDWORLD,20240524,345.05,348.7,339.8,341.9,27486
JIOFIN,20240524,368.5,370.7,364.2,365.4,18501102
JISLDVREQS,20240524,33.7,34.25,33.4,33.65,24955
JISLJALEQS,20240524,64.5,64.5,62.2,62.55,3755589
JITFINFRA,20240524,816.4,816.4,816.4,816.4,18638
JKCEMENT,20240524,3994,4066,3975,3990.45,250072
JKIL,20240524,662.3,675,657.4,666.8,137175
JKLAKSHMI,20240524,830,852.85,801,805.5,1741513
JKPAPER,20240524,380.4,387.6,376,377.75,772318
JKTYRE,20240524,418.3,419.95,415,415.95,453515
JLHL,20240524,1155,1159.9,1145.1,1148.95,14721
JMA,20240524,98.6,101.45,98.5,98.8,8426
JMFINANCIL,20240524,79.9,81.1,77.6,78.1,5119047
JNKINDIA,20240524,634,677,625.5,664.15,506637
JOCIL,20240524,194.35,195.45,190.15,193.35,20193
JPASSOCIAT,20240524,15.45,16.15,15.35,15.8,39108400
JPOLYINVST,20240524,746.95,758.75,736.05,742.05,14621
JPPOWER,20240524,19.8,20.75,19.65,20.45,102361880
JSFB,20240524,590,599,587,593.35,105207
JSL,20240524,713.65,732,700.8,705.3,2086563
JSWENERGY,20240524,620,627.45,596.55,600.65,5408025
JSWHL,20240524,6776,6885.95,6700,6724.45,3207
JSWINFRA,20240524,280.85,284.85,273.8,275.3,2982317
JSWSTEEL,20240524,915,925,906.05,908.65,2113036
JTEKTINDIA,20240524,164.15,164.9,163.1,163.3,50189
JTLIND,20240524,218.85,219.55,215.1,216.65,542064
JUBLFOOD,20240524,474,474,465.4,466.75,3132331
JUBLINDS,20240524,1125.55,1134.15,1053,1068.15,15619
JUBLINGREA,20240524,506.35,520.3,506.35,508.55,197395
JUBLPHARMA,20240524,717.8,719,701,706.5,106895
JUNIORBEES,20240524,754.1,754.1,727.35,735.86,360625
JUNIPER,20240524,434,444.4,430,435.2,775967
JUSTDIAL,20240524,961.1,965.9,944,946.7,292081
JWL,20240524,539.35,547,516.65,525.2,1195745
JYOTHYLAB,20240524,421.65,424.95,416.1,417,381573
JYOTICNC,20240524,855,892.6,855,885,431909
JYOTISTRUC,20240524,27.5,27.5,25.95,26.05,3291434
KABRAEXTRU,20240524,377.75,408.7,366.95,394.6,477220
KAJARIACER,20240524,1270.55,1284.95,1260.1,1274.05,62223
KAKATCEM,20240524,213.7,216.05,210.25,212.25,13618
KALAMANDIR,20240524,181.5,182.1,170.7,174.1,377479
KALYANIFRG,20240524,448,448,435,437.05,1424
KALYANKJIL,20240524,404,405.7,400.1,401.95,454189
KAMATHOTEL,20240524,254.05,262.9,248,250.7,82080
KAMDHENU,20240524,521.8,541,519.4,523.75,407516
KAMOPAINTS,20240524,171.9,173.5,168.35,169.95,333427
KANANIIND,20240524,3.7,3.75,3.6,3.65,284645
KANORICHEM,20240524,120.05,121.4,117.2,117.85,25600
KANPRPLA,20240524,106.8,106.8,103,103.45,4933
KANSAINER,20240524,273.35,274.2,272,273.25,205179
KAPSTON,20240524,327.55,337,326.15,331.95,10017
KARMAENG,20240524,73,73,72.5,73,4632
KARURVYSYA,20240524,198.45,199.6,195.45,196.65,987242
KAUSHALYA,20240524,756.95,756.95,703.3,715,496
KAVVERITEL,20240524,16.9,17.35,16.05,16.05,116504
KAYA,20240524,322.75,324.7,310.65,315.95,41616
KAYNES,20240524,3346.2,3394,3265.4,3309.8,169029
KBCGLOBAL,20240524,1.75,1.8,1.7,1.75,10470444
KCP,20240524,183.7,191,181.7,182.85,1073819
KCPSUGIND,20240524,35.9,36.45,35.6,35.8,315660
KDDL,20240524,2542.6,2552.15,2500,2511.45,10547
KEC,20240524,785.05,792.9,777.3,780.35,122430
KECL,20240524,193.8,195,181,182.2,1213997
KEEPLEARN,20240524,3.35,3.6,3.35,3.35,24976
KEI,20240524,4253,4350,4240.05,4284.35,140378
KELLTONTEC,20240524,95.7,96,94.25,94.45,384293
KERNEX,20240524,462.9,481.5,462.85,480.8,27502
KESORAMIND,20240524,186,189.65,179.9,187.65,2080705
KEYFINSERV,20240524,174.8,176.5,168,174.85,2153
KFINTECH,20240524,755.65,769.3,742,745.7,184104
KHADIM,20240524,358.95,358.95,346.6,348.15,35076
KHAICHEM,20240524,67.4,72.5,66.2,70.7,628407
KHAITANLTD,20240524,66.75,69.4,65.85,67.6,5749
KHANDSE,20240524,28.75,29.4,28.35,29,5942
KICL,20240524,4415,4469.35,4389.3,4452.4,6533
KILITCH,20240524,340.6,350,336,336.85,5854
KIMS,20240524,1888.7,1900.25,1870.05,1875.55,51268
KINGFA,20240524,1950.75,1985,1945,1980.1,2261
KIOCL,20240524,468.75,482,453,456.5,366692
KIRIINDUS,20240524,320,324,315.55,318.55,200924
KIRLOSBROS,20240524,1684.8,1718.2,1627.25,1637.55,111762
KIRLOSENG,20240524,1295.35,1302.55,1262,1285.15,108722
KIRLOSIND,20240524,6345,6597.5,6285.1,6342,60465
KIRLPNU,20240524,1190,1219.05,1155,1171.75,62912
KITEX,20240524,211.5,215.95,208.35,210.5,128659
KKCL,20240524,659.95,689.75,657.8,680.95,129497
KMSUGAR,20240524,38,38.1,37.35,37.5,527100
KNRCON,20240524,274.8,276.95,270.7,272.3,598037
KOHINOOR,20240524,40.95,41.6,40.5,40.6,62486
KOKUYOCMLN,20240524,147.6,147.8,145.1,145.55,105805
KOLTEPATIL,20240524,512,518.4,507,514.85,79195
KOPRAN,20240524,237.85,239.8,234.8,235.75,112841
KOTAKBANK,20240524,1711,1717.85,1694.7,1703.45,4936177
KOTARISUG,20240524,56,56.9,55.65,56.2,133107
KOTHARIPET,20240524,134,137,132,133.35,65331
KOTHARIPRO,20240524,126,132.75,126,130.8,8758
KPIGREEN,20240524,1909,1943,1851,1863.1,270385
KPIL,20240524,1230,1251.5,1213.55,1227.6,248980
KPITTECH,20240524,1514.35,1569.9,1500,1551.55,1761162
KPRMILL,20240524,800,824,797,800.8,225338
KRBL,20240524,284,287,279,280.1,735053
KREBSBIO,20240524,66.5,67.45,65.65,66.5,11295
KRIDHANINF,20240524,4.3,4.3,4.3,4.3,16877
KRISHANA,20240524,235,243,234.9,241.35,117822
KRITI,20240524,116.05,118.05,114.25,115.3,75156
KRITIKA,20240524,19.4,19.75,19.4,19.75,418094
KRITINUT,20240524,108.8,108.8,103.55,104.5,75391
KRSNAA,20240524,590.2,594,586.2,592,46161
KRYSTAL,20240524,727.95,737.45,703,713.35,268107
KSB,20240524,4560,4610.95,4491.05,4564.45,27127
KSCL,20240524,870.45,872.65,840.25,856.9,109294
KSHITIJPOL,20240524,5.05,5.1,4.95,5.1,129435
KSL,20240524,869.6,887.4,863.25,866.55,44385
KSOLVES,20240524,1100,1103.25,1095.5,1096.95,15886
KTKBANK,20240524,223.75,225.15,219.65,221.3,2538921
KUANTUM,20240524,159.8,162.8,158.05,159.7,59285
LAGNAM,20240524,134,137.8,134,137.8,13267
LAL,20240524,25.4,25.4,24.2,24.2,299365
LALPATHLAB,20240524,2555,2635,2554.95,2626.2,396074
LAMBODHARA,20240524,148.75,149.9,143.5,145.75,11081
LANCORHOL,20240524,48.85,48.85,44.6,45.75,166327
LANDMARK,20240524,724,736,713,722.1,286483
LAOPALA,20240524,324.05,325.6,320,320.95,79713
LASA,20240524,23.8,23.8,22.85,22.95,38346
LATENTVIEW,20240524,499,504.4,485.5,488.55,299910
LATTEYS,20240524,16.7,16.7,16.7,16.7,18192
LAURUSLABS,20240524,448.05,450.65,430.5,438.6,3641388
LAXMICOT,20240524,32.95,32.95,31.8,32.2,24897
LAXMIMACH,20240524,17010,17150,16500.1,16557.5,6915
LCCINFOTEC,20240524,2.55,2.55,2.55,2.55,40990
LEMONTREE,20240524,148.35,148.6,144.1,145.4,1283633
LEXUS,20240524,43.65,43.65,41.85,42,15400
LFIC,20240524,189,204.25,189,203.15,4591
LGBBROSLTD,20240524,1283.6,1295.7,1253.4,1262.65,20329
LGBFORGE,20240524,9.95,10,9.7,9.8,170621
LGHL,20240524,354,354.9,348,352.5,4139
LIBAS,20240524,18.8,19,18.5,18.7,58592
LIBERTSHOE,20240524,310.05,313.5,302,308.1,37760
LICHSGFIN,20240524,653,657.05,646.35,649.1,938672
LICI,20240524,1033,1052.3,1013.35,1029.75,3747892
LICMFGOLD,20240524,6631,6649.9,6560.55,6589.8,446
LICNETFGSC,20240524,25.49,25.5,25.09,25.36,2878
LICNETFN50,20240524,249.62,250.6,248.8,249.26,577
LICNETFSEN,20240524,826.77,831,816.46,829.28,195
LICNFNHGP,20240524,256.17,258.64,250.52,252.85,2150
LICNMID100,20240524,51.97,51.97,50.55,50.98,10122
LIKHITHA,20240524,369,369,356,357.35,140050
LINC,20240524,576,586.3,576,582.55,4954
LINCOLN,20240524,568.25,571,565,567.35,40227
LINDEINDIA,20240524,9180.15,9245.2,9052.05,9111.3,69981
LIQUID,20240524,999.99,1000,999.99,999.99,180716
LIQUID1,20240524,1000,1000.01,1000,1000,7517
LIQUIDADD,20240524,1011.5,1011.5,1011.48,1011.49,718204
LIQUIDBEES,20240524,1000,1000.01,999.99,999.99,3584570
LIQUIDCASE,20240524,102.38,102.38,102.36,102.37,4696538
LIQUIDETF,20240524,1000,1000.01,999.99,999.99,400423
LIQUIDIETF,20240524,1000,1000.01,999.45,999.99,944291
LIQUIDSBI,20240524,1000,1000.01,999.99,999.99,3836
LLOYDSENGG,20240524,64.5,65.15,62.45,62.75,4258259
LLOYDSME,20240524,706,711.1,701,702.55,108624
LODHA,20240524,1339,1351,1319.55,1335.8,718310
LOKESHMACH,20240524,419.5,421.85,408,409.75,33225
LORDSCHLO,20240524,120.05,121,117.1,118,8079
LOTUSEYE,20240524,60.2,60.85,59.1,60.4,22579
LOVABLE,20240524,128.65,130.4,126.6,127.15,13403
LOWVOL,20240524,184,184.73,183.17,184.36,469
LOWVOL1,20240524,18.69,18.82,18.63,18.71,333708
LOWVOLIETF,20240524,20.2,20.2,19.66,19.8,5005335
LOYALTEX,20240524,632.25,653.95,626.05,640.05,3082
LPDC,20240524,9.45,9.45,9.05,9.2,68400
LT,20240524,3586,3659,3582.3,3625.9,2740360
LTF,20240524,159.1,159.45,157.15,157.75,2161520
LTFOODS,20240524,211,211,203.55,205.2,1000932
LTGILTBEES,20240524,25.89,25.93,25.75,25.85,1294163
LTIM,20240524,4843,4860,4821.5,4839.75,233454
LTTS,20240524,4639.9,4639.9,4557.9,4589.8,160664
LUMAXIND,20240524,2800,2889.7,2736.75,2856.85,39255
LUMAXTECH,20240524,496.3,506.7,476.75,482.15,303964
LUPIN,20240524,1635.65,1642,1611.5,1614.35,1083346
LUXIND,20240524,1529,1549,1496.1,1504.8,66694
LXCHEM,20240524,255.2,258,250.6,252.05,1396928
LYKALABS,20240524,109.95,113.7,109.5,110,100450
LYPSAGEMS,20240524,6.2,6.2,5.95,6.1,30304
M&M,20240524,2589.8,2605,2572.4,2579.75,2919241
M&MFIN,20240524,268,272.9,267.8,271.4,2367636
MAANALU,20240524,143.95,143.95,137.95,139.4,69686
MACPOWER,20240524,1290.1,1396.55,1290.05,1396.55,4958
MADHAV,20240524,50,50,48.35,48.55,44381
MADHUCON,20240524,10,10,9.35,9.4,110786
MADRASFERT,20240524,90.9,98.35,90.7,94.6,2012755
MAFANG,20240524,96.27,96.47,94.84,95.93,482078
MAGADSUGAR,20240524,653.6,663.95,650.05,651.85,13373
MAGNUM,20240524,57.5,58.35,54.7,54.7,764668
MAHABANK,20240524,68.85,70.15,67.85,68.15,24776871
MAHAPEXLTD,20240524,150,152.8,144.55,145.7,35729
MAHASTEEL,20240524,116,116.95,113.25,114.35,23829
MAHEPC,20240524,135.5,136.6,133.05,134,41042
MAHESHWARI,20240524,66.85,66.9,64.1,65.3,13964
MAHKTECH,20240524,14.12,14.28,13.91,13.94,1320118
MAHLIFE,20240524,594.4,597.75,583,584.6,179457
MAHLOG,20240524,440.3,444,436.45,441.2,65339
MAHSCOOTER,20240524,7650,7650,7509.05,7578.8,8109
MAHSEAMLES,20240524,775.05,775.95,759.25,762.9,259886
MAITHANALL,20240524,1261.5,1287.85,1232.5,1240.45,60467
MAKEINDIA,20240524,145.2,145.2,140.82,141.29,104937
MALLCOM,20240524,999.55,1015,988.55,1003.5,4219
MALUPAPER,20240524,38.8,38.8,38.45,38.45,6237
MANAKALUCO,20240524,26.85,26.85,25.7,25.8,51145
MANAKCOAT,20240524,58.1,59,57.1,58.55,167610
MANAKSIA,20240524,108.75,109.7,107.1,107.95,54504
MANAKSTEEL,20240524,57.15,57.15,57.15,57.15,26183
MANALIPETC,20240524,77.9,79.95,77,78.45,928659
MANAPPURAM,20240524,179.35,181.9,177.35,180.4,9065936
MANGALAM,20240524,112,113.25,106.4,107.25,142257
MANGCHEFER,20240524,108,111,106.4,108.05,874314
MANGLMCEM,20240524,895.8,910,887.7,903.85,77691
MANINDS,20240524,375,375,361.05,364.8,132020
MANINFRA,20240524,199.9,202.65,198.8,200.85,691417
MANKIND,20240524,2100,2121.65,2056,2062.8,713692
MANOMAY,20240524,186,191.9,180.55,184.2,14058
MANORAMA,20240524,569,571.25,552,567.45,33813
MANORG,20240524,355.95,359.7,352.05,356.2,3760
MANUGRAPH,20240524,22.5,22.7,21.25,22,48571
MANYAVAR,20240524,1043.35,1051.65,1021,1023.2,91446
MAPMYINDIA,20240524,1985.95,1988.4,1962,1972.35,36954
MARALOVER,20240524,72.15,73.75,72,72.2,14824
MARATHON,20240524,426.55,426.55,414,419.05,27459
MARICO,20240524,606.6,606.6,596.25,604,1841955
MARINE,20240524,107.8,108.5,102.25,103.15,228853
MARKSANS,20240524,169.05,171.15,167.5,168.45,846862
MARSHALL,20240524,30.15,30.8,28.5,30.45,76555
MARUTI,20240524,12865,13034,12811,13000.45,624801
MASFIN,20240524,292,296.25,289.55,291.45,90285
MASPTOP50,20240524,43.49,43.5,42.86,43.38,181308
MASTEK,20240524,2491.15,2515,2462,2472.9,19080
MATRIMONY,20240524,544.95,549.95,530.55,540.85,16290
MAWANASUG,20240524,96.5,97.35,94.2,96.8,135601
MAXESTATES,20240524,379,387.9,373.05,383.1,560843
MAXHEALTH,20240524,803.05,806.3,784.4,789.4,1476510
MAXIND,20240524,276,277.9,261.35,264.9,114347
MAYURUNIQ,20240524,548.1,552.45,535,536.6,153019
MAZDA,20240524,1398,1398,1305,1332.55,39102
MAZDOCK,20240524,3120,3248.95,3067.7,3177.05,5303138
MBAPL,20240524,235.8,244,235,241.55,56310
MBECL,20240524,5.5,5.5,5,5,1800661
MBLINFRA,20240524,47.15,47.15,45,45.65,50769
MCDOWELL-N,20240524,1178,1191.85,1168.1,1178.35,908722
MCL,20240524,40.4,40.45,39.65,40.05,21186
MCLEODRUSS,20240524,24.85,26.6,24.7,26.6,600790
MCX,20240524,3758,3833.85,3742,3756.2,424982
MEDANTA,20240524,1210,1230,1157.4,1184.45,912430
MEDIASSIST,20240524,497,508.25,495,498.25,311581
MEDICAMEQ,20240524,520.05,525.7,512.8,520.4,5828
MEDICO,20240524,38.35,38.6,37,37.2,131010
MEDPLUS,20240524,713.5,713.9,697,701.6,46164
MEGASOFT,20240524,71.4,74,70.5,70.65,160370
MEGASTAR,20240524,254.25,258,244.05,249,11478
MENONBE,20240524,125.05,126.2,119.25,121.45,77853
MEP,20240524,8.15,8.2,7.9,8.05,130800
METROBRAND,20240524,1130,1159.6,1126.25,1141.35,104801
METROPOLIS,20240524,1940,2001,1890,1970.75,475497
MFSL,20240524,966,971.7,952.55,963.65,914854
MGEL,20240524,22.05,22.65,20.9,21.65,288102
MGL,20240524,1292,1302,1287.3,1291.05,117109
MHLXMIRU,20240524,251.8,257.5,223.7,224.75,208322
MHRIL,20240524,410,410.65,401.4,403.15,145949
MICEL,20240524,58.5,59.8,54.15,54.15,2622827
MID150BEES,20240524,203.99,203.99,199.33,200.88,594679
MIDCAP,20240524,149.36,149.37,147.41,149,20458
MIDCAPETF,20240524,20,20,19.7,19.76,1384286
MIDCAPIETF,20240524,20.35,21.65,19.83,20.02,1187367
MIDHANI,20240524,480,492.6,476.05,479.65,1388398
MIDQ50ADD,20240524,231.73,233,231.04,232.9,1607
MIDSELIETF,20240524,16.6,16.6,16.06,16.21,152595
MINDACORP,20240524,413,423,410.05,418.2,278484
MINDTECK,20240524,296,300.5,287.55,289.5,93751
MIRCELECTR,20240524,20.75,21.65,20.45,20.65,564154
MIRZAINT,20240524,45.85,45.95,45.2,45.35,114390
MITCON,20240524,134.75,140,133.65,135.2,43337
MITTAL,20240524,1.95,1.95,1.9,1.95,1382518
MKPL,20240524,13.05,13.55,13.05,13.55,176559
MMFL,20240524,1139.95,1142.95,1122,1127.35,29325
MMP,20240524,282.6,293.7,278,284.75,56932
MMTC,20240524,75.5,75.5,73.65,73.9,3112013
MNC,20240524,29.95,29.95,29.4,29.57,27333
MODIRUBBER,20240524,96.1,99.4,96.1,96.95,1462
MODISONLTD,20240524,134.55,137.5,130,133.05,27067
MODTHREAD,20240524,57.15,59.4,57.15,59.4,4753
MOGSEC,20240524,56.31,56.31,55.3,55.48,11930
MOHEALTH,20240524,35.98,36,35.7,35.76,153589
MOHITIND,20240524,21.65,22.45,21.3,21.75,17574
MOIL,20240524,500.7,515,492.95,500.75,2462545
MOKSH,20240524,16.05,16.05,15.9,15.9,54134
MOL,20240524,81.6,82.5,80.95,81.15,566869
MOLDTECH,20240524,258.3,265.55,255.95,257.8,267095
MOLDTKPAC,20240524,790.3,812,790.3,806.2,27865
MOLOWVOL,20240524,36.07,36.11,35.82,36,115190
MOM100,20240524,55.81,56.2,55.01,55.85,227630
MOM30IETF,20240524,35.05,35.68,34.93,35.47,1207620
MOM50,20240524,233.29,234.7,233.28,234.42,2249
MOMENTUM,20240524,34.99,35.59,34.61,35.23,392384
MOMOMENTUM,20240524,70.19,70.99,69.51,70.63,770597
MON100,20240524,156,156,150.4,150.69,398167
MONARCH,20240524,587,600,576,581.55,67970
MONIFTY500,20240524,21.59,21.78,21.49,21.61,1185469
MONQ50,20240524,63.23,63.23,62.33,62.98,24813
MONTECARLO,20240524,682.2,695.35,679.6,689.4,9702
MOQUALITY,20240524,194.52,196.02,194.52,195.39,824
MOREALTY,20240524,103.04,103.5,102.31,102.64,111936
MOREPENLAB,20240524,49.8,50.15,48.55,48.9,2719268
MOSMALL250,20240524,16.04,16.04,15.85,15.89,203941
MOTHERSON,20240524,137.85,140.8,136.55,140.15,30529750
MOTILALOFS,20240524,2267.75,2285.95,2230.1,2249.6,130846
MOTISONS,20240524,189.6,192.5,185.35,186.1,376735
MOTOGENFIN,20240524,34.45,34.85,34,34.6,2283
MOVALUE,20240524,102.86,104.28,102.85,103.51,209846
MPHASIS,20240524,2397,2415,2381.15,2390.95,296471
MPSLTD,20240524,1605.9,1617.45,1539.1,1549.8,18728
MRF,20240524,130150,131497,128968.2,131039.55,8423
MRO-TEK,20240524,91,94.4,88,88.45,47319
MRPL,20240524,212.85,222.6,210.55,218.65,10440953
MSPL,20240524,27.7,27.8,27,27.25,414825
MSTCLTD,20240524,920,983.2,920,953.5,284409
MSUMI,20240524,68.55,69.3,67.8,68.05,5932398
MTARTECH,20240524,2110,2200,2098.95,2148.45,752858
MTEDUCARE,20240524,3.4,3.4,3.25,3.35,19056
MTNL,20240524,37.45,39.35,37.45,38.2,4604381
MUFIN,20240524,123.95,123.95,119.75,120.15,56838
MUFTI,20240524,172.25,173.25,168.9,169.1,194574
MUKANDLTD,20240524,157.3,159.75,156.6,158.4,76308
MUKKA,20240524,34.2,34.5,34,34.05,686055
MUKTAARTS,20240524,69.9,69.9,68.1,69.3,4830
MUNJALAU,20240524,82.6,83,81,81.95,131457
MUNJALSHOW,20240524,165.1,173.45,164.85,169.85,308976
MURUDCERA,20240524,47.05,52,47.05,49.85,291568
MUTHOOTCAP,20240524,287,287,273,278.25,89992
MUTHOOTFIN,20240524,1720,1720,1681.25,1694.95,308953
MUTHOOTMF,20240524,223.5,226.25,222.7,224,189306
MVGJL,20240524,236.05,240.15,229,233.35,54957
NACLIND,20240524,68.6,68.9,67.55,67.8,64712
NAGAFERT,20240524,10.2,10.5,10.15,10.3,970792
NAGREEKCAP,20240524,20.65,21.1,19.6,20,4101
NAGREEKEXP,20240524,30.9,31.4,30.7,30.8,10460
NAHARCAP,20240524,289.15,297.5,286,287.25,4663
NAHARINDUS,20240524,120.5,122.3,120.5,120.75,59409
NAHARPOLY,20240524,189.1,190.95,188.15,189.8,5029
NAHARSPING,20240524,263.9,274.5,261.95,268.85,44844
NAM-INDIA,20240524,617,621.85,606.35,610.95,888326
NARMADA,20240524,23.7,23.7,23.3,23.3,3422
NATCOPHARM,20240524,1020,1037.4,1012,1020.2,858875
NATHBIOGEN,20240524,192.15,192.65,188.8,189.2,21489
NATIONALUM,20240524,191.65,196,191.15,193.15,15225962
NAUKRI,20240524,6444.45,6540,6285.25,6336.15,385497
NAVA,20240524,510,513.95,505.05,507.3,160916
NAVINFLUOR,20240524,3337.2,3387,3314.15,3355.55,107938
NAVINIFTY,20240524,231.58,235,229.76,232.37,902
NAVKARCORP,20240524,101.45,102.6,100.35,100.6,388840
NAVNETEDUL,20240524,158.75,158.75,153.1,155.25,302955
NAZARA,20240524,615.45,618.4,612.1,614.35,127461
NBCC,20240524,149,149.85,144.25,145.75,12406252
NBIFIN,20240524,1875,1875,1833.35,1837.85,74
NCC,20240524,289.1,290.45,281,281.9,3367743
NCLIND,20240524,206.9,208.2,205,206.9,90482
NDGL,20240524,2527.9,2528,2465,2488.3,61
NDL,20240524,38.45,38.9,37.8,38.2,740638
NDLVENTURE,20240524,99.8,99.8,92,93.5,12455
NDRAUTO,20240524,887,895.2,862,865.95,11776
NDTV,20240524,249,253.8,240,242.3,1217054
NECCLTD,20240524,25.8,27.75,25.05,25.35,1182997
NECLIFE,20240524,33.35,33.75,32.5,33.35,229799
NELCAST,20240524,142.85,143.6,137.6,138.5,129429
NELCO,20240524,733.95,763,726.05,739.95,149634
NEOGEN,20240524,1459,1484.9,1417.5,1450.55,26906
NESCO,20240524,890.35,890.6,860.6,868.35,55408
NESTLEIND,20240524,2476.95,2485,2458.05,2467.75,453772
NETF,20240524,240.55,244.7,240.55,243.35,2749
NETWEB,20240524,2120.6,2168,2083.15,2128.7,105365
NETWORK18,20240524,81.9,84.05,81.85,82.2,730043
NEULANDLAB,20240524,6239.85,6449,6205.35,6333.55,70729
NEWGEN,20240524,918.3,930.7,873,886.65,167724
NEXT50,20240524,698.46,704.71,695.73,701.11,15595
NEXT50IETF,20240524,71.85,74.79,71.28,71.91,392923
NEXTMEDIA,20240524,7.8,7.9,7.1,7.15,82544
NFL,20240524,100.6,109.6,100.05,106.35,19722952
NGIL,20240524,54,54.4,51.65,52.35,134406
NGLFINE,20240524,2279.95,2302.55,2240,2255,2878
NH,20240524,1258.35,1268.8,1241,1252.75,302079
NHPC,20240524,105.65,106.3,101.3,102.45,91361716
NIACL,20240524,246.95,246.95,238.15,238.95,1327551
NIBL,20240524,34.9,34.95,34,34.35,12214
NIF100BEES,20240524,250.77,252.25,248.39,250.57,44139
NIF100IETF,20240524,27.1,27.1,26.09,26.41,71643
NIF10GETF,20240524,23,23.37,22.76,23.16,896
NIF5GETF,20240524,55.81,56.12,55.7,56.07,354
NIFITETF,20240524,342,342,338.61,339.86,6007
NIFMID150,20240524,196.33,197.3,194.96,195.52,997
NIFTY1,20240524,247.91,248.57,247.09,248.39,136638
NIFTY50ADD,20240524,234.89,236.61,234.52,235.17,16189
NIFTYBEES,20240524,254.67,255.71,253.08,254.98,3997986
NIFTYBETF,20240524,231.54,231.57,229.42,229.86,3343
NIFTYETF,20240524,250.3,250.3,242.25,243.39,112050
NIFTYIETF,20240524,253.2,254.11,252.42,253.67,373996
NIFTYQLITY,20240524,20.07,20.3,20.01,20.15,247618
NIITLTD,20240524,102.45,113.3,100.55,107.4,6657027
NIITMTS,20240524,457.3,462.95,444.5,447.1,132337
NILAINFRA,20240524,11.1,11.75,11.1,11.65,520037
NILASPACES,20240524,8.9,8.9,8.9,8.9,101178
NILKAMAL,20240524,1851.25,1875.1,1851.25,1854.4,5238
NINSYS,20240524,474.4,478.8,462.55,468.85,5168
NIPPOBATRY,20240524,604.45,611.95,592,597.15,16334
NIRAJ,20240524,43.9,43.9,43.9,43.9,25591
NITCO,20240524,76.3,76.3,76.3,76.3,23265
NITINSPIN,20240524,345.15,348.65,334.7,337.7,175862
NITIRAJ,20240524,205.7,205.7,205.7,205.7,523
NKIND,20240524,52.1,54.1,51.2,51.4,1413
NLCINDIA,20240524,240,242.8,232,233.1,4123983
NMDC,20240524,267,271.25,266.55,267.9,7687611
NOCIL,20240524,257.5,259.8,255.2,257.75,317432
NOIDATOLL,20240524,9.3,9.35,8.95,9,102234
NORBTEAEXP,20240524,12.4,12.4,11.7,11.9,4845
NOVAAGRI,20240524,50.5,52,50.2,50.5,350591
NPBET,20240524,247.33,248.55,246.72,248.49,1242
NRAIL,20240524,467,467,444.05,445.6,12771
NRBBEARING,20240524,345.55,356.9,344,349.45,393306
NRL,20240524,78.8,78.9,75,75.25,93419
NSIL,20240524,3430.15,3541.35,3402.15,3495.75,6264
NSLNISP,20240524,65.05,66.3,64.7,64.95,7522979
NTPC,20240524,373,378.15,368.7,374.95,13317821
NUCLEUS,20240524,1440.65,1440.65,1353,1365,86219
NURECA,20240524,274,276.9,267.4,271,13668
NUVAMA,20240524,4875.55,4875.55,4751,4762.25,26949
NUVOCO,20240524,318.1,321.25,317.25,319.3,86489
NV20,20240524,143.07,144.14,142.21,142.7,41291
NV20BEES,20240524,143.9,144.28,142.91,143.81,21566
NV20IETF,20240524,14.25,14.25,13.96,13.98,433186
NYKAA,20240524,175.4,175.4,167.2,168.1,8039250
OAL,20240524,341.3,348,333.5,336.1,19219
OBCL,20240524,54.45,55.5,54.1,54.8,28948
OBEROIRLTY,20240524,1788.15,1818.85,1763.5,1800.75,742683
OCCL,20240524,769,769,750,750.95,11264
OFSS,20240524,7627.6,7675.95,7531,7542.4,73891
OIL,20240524,652.8,670,650.2,661.9,2697092
OILCOUNTUB,20240524,38.55,38.55,36.85,37.4,45269
OLECTRA,20240524,1810,1851,1776,1784.35,1399592
OMAXAUTO,20240524,136.7,139.4,136.7,138,11753
OMAXE,20240524,93.4,94.6,92.55,92.8,319337
OMINFRAL,20240524,117.5,125,117.35,120.2,775417
ONELIFECAP,20240524,17.7,18,17.05,17.25,34618
ONEPOINT,20240524,60,60.4,57.3,57.95,678479
ONGC,20240524,284,285.95,281.85,283.25,11041667
ONMOBILE,20240524,74.25,74.4,73,73.35,331156
ONWARDTEC,20240524,408.55,410.75,398.05,399.7,42785
OPTIEMUS,20240524,272.2,275.75,266.05,267.25,79179
ORBTEXP,20240524,162.7,163,156.05,161.5,15456
ORCHPHARMA,20240524,1020,1049,981,1026.95,278435
ORICONENT,20240524,37,37.8,36.85,37.1,216705
ORIENTALTL,20240524,8.85,9.1,8.8,8.95,32535
ORIENTBELL,20240524,363.55,384.8,363.55,380.65,54744
ORIENTCEM,20240524,214.6,215.6,212.35,212.9,179876
ORIENTCER,20240524,47.5,47.5,46.1,46.6,78497
ORIENTELEC,20240524,220.05,233.5,219,229.4,1174440
ORIENTHOT,20240524,142.85,144.9,140,141.05,231600
ORIENTLTD,20240524,94,94,89.95,91.6,7387
ORIENTPPR,20240524,53.35,53.5,52.2,52.4,1123663
ORISSAMINE,20240524,5950,6014.05,5885,5924.15,12825
ORTINLAB,20240524,18.3,18.4,17.9,18,14501
OSIAHYPER,20240524,27.7,28.6,27.7,27.9,640308
OSWALAGRO,20240524,43.35,45.5,43.35,44.6,112683
OSWALGREEN,20240524,34.4,35.1,33.45,34.1,546999
OSWALSEEDS,20240524,27.6,28.25,27,27.45,37018
PAGEIND,20240524,35096,35896.35,34525,35554.9,74897
PAISALO,20240524,65.2,66.75,63.4,63.65,814406
PAKKA,20240524,262,287.5,261.6,275.05,296562
PALASHSECU,20240524,134.5,137.7,133,135.1,6021
PALREDTEC,20240524,127,127.9,122,122,11514
PANACEABIO,20240524,136.2,139.95,135.9,136.8,83686
PANACHE,20240524,85.2,86.5,83.3,83.9,17830
PANAMAPET,20240524,349.3,351.45,345,347.25,95464
PANSARI,20240524,90,90.05,87,87.1,149
PAR,20240524,244.8,244.95,230.3,233.75,43528
PARACABLES,20240524,78.9,82.7,78.9,81.05,842155
PARADEEP,20240524,68.8,70.8,68.25,68.5,2012262
PARAGMILK,20240524,179,179.7,174.8,177.75,930405
PARAS,20240524,780,887,779.95,859.15,8315862
PARASPETRO,20240524,3.2,3.3,3.2,3.3,101496
PARKHOTELS,20240524,184,184.4,179,180.05,867594
PARSVNATH,20240524,13.15,13.6,12.95,13.35,245686
PASUPTAC,20240524,36.55,36.9,36.2,36.5,71356
PATANJALI,20240524,1413,1444,1403,1430.7,683422
PATELENG,20240524,63.8,64.7,62.3,62.55,7648258
PATINTLOG,20240524,21.3,22.55,20.85,22.05,641613
PAVNAIND,20240524,558,566.3,535.9,545.9,7446
PAYTM,20240524,354,354.7,339.05,340.95,4362341
PCBL,20240524,255.95,258.9,251.4,251.7,2048112
PCJEWELLER,20240524,50,50,48.4,48.7,694334
PDMJEPAPER,20240524,93.95,94.15,90.3,91.3,311241
PDSL,20240524,443.4,448,435,437.35,46830
PEARLPOLY,20240524,37.25,38,36.5,36.65,17364
PEL,20240524,821.95,821.95,815.2,819.35,490807
PENIND,20240524,145.85,152,144,146.65,2943681
PENINLAND,20240524,64.2,68.65,63.85,64.65,2667137
PERSISTENT,20240524,3575,3588.65,3527.05,3555.2,184591
PETRONET,20240524,307.6,308.1,303.7,305.4,5198861
PFC,20240524,469.5,499.4,465.4,491.65,33498606
PFIZER,20240524,4576.1,4587.45,4488,4503.6,31737
PFOCUS,20240524,98.1,102,97.2,99.2,80189
PFS,20240524,42.2,43.3,41.95,42.2,1011035
PGEL,20240524,2500,2622,2490,2601.5,475049
PGHH,20240524,15886.85,16000,15777.9,15820.65,28548
PGHL,20240524,4760,4820,4731.05,4796.95,6467
PGIL,20240524,636.9,647.95,630,643,12976
PHARMABEES,20240524,19.78,19.78,19.34,19.42,2621534
PHOENIXLTD,20240524,3205.4,3255.4,3132.95,3208.95,553588
PIDILITIND,20240524,3003.15,3010.35,2946,2972.05,769375
PIGL,20240524,75.35,75.35,75.35,75.35,3943
PIIND,20240524,3674,3674,3595.2,3630.9,241469
PILANIINVS,20240524,3900,3940,3860.7,3904.25,3597
PILITA,20240524,11.8,12,11.35,11.75,127979
PIONEEREMB,20240524,44,44,41.6,42.45,11508
PITTIENG,20240524,884,892,862.15,878.75,224075
PIXTRANS,20240524,1384.2,1447.15,1368.95,1382.3,16092
PKTEA,20240524,319.85,319.9,311.1,315.2,142
PLASTIBLEN,20240524,260.5,260.5,255.5,256.45,12662
PLATIND,20240524,209.85,211.5,203,203.65,508373
PLAZACABLE,20240524,91.75,91.75,89.4,89.5,56692
PNB,20240524,126.65,127.35,125.3,126.45,23179947
PNBGILTS,20240524,106.45,106.8,104,104.35,369320
PNBHOUSING,20240524,800,807,790.5,796.45,494828
PNC,20240524,62.05,65.25,61,62.95,115861
PNCINFRA,20240524,531,573.8,512.35,559.3,4271630
POCL,20240524,740.5,749,721.85,726.2,25807
PODDARMENT,20240524,415.8,422.75,410.25,412.5,13662
POKARNA,20240524,566.7,566.7,548,558.95,72271
POLICYBZR,20240524,1263,1289.9,1231.2,1275.65,2196283
POLYCAB,20240524,6647.85,6741.45,6635.05,6684.15,239053
POLYMED,20240524,1805,1850,1791.95,1795.65,98573
POLYPLEX,20240524,861.05,865,845,851.2,128362
PONNIERODE,20240524,441.9,441.9,427,428.1,21504
POONAWALLA,20240524,460.55,462.9,453.05,458.25,1090975
POWERGRID,20240524,318,322.95,317.4,318.8,15058182
POWERINDIA,20240524,11200,11200,10836,11054.25,75730
POWERMECH,20240524,4979.05,5045.55,4935.05,4955.7,11727
PPAP,20240524,205.55,205.55,198.1,199.8,17585
PPL,20240524,369.45,406.15,364.6,406.15,504878
PPLPHARMA,20240524,150.25,151.75,146.5,147.65,3328942
PRAENG,20240524,28.8,29.55,28.8,29.55,75576
PRAJIND,20240524,519.75,524.8,515.7,520.95,359410
PRAKASH,20240524,168.35,172.2,166.85,168.2,516809
PRAKASHSTL,20240524,9.5,9.5,9.5,9.5,186227
PRAXIS,20240524,17.6,18.35,16.65,16.7,199843
PRECAM,20240524,210,214.4,187.45,190,1284123
PRECOT,20240524,377,383.8,373.65,374.3,18071
PRECWIRE,20240524,132.05,135.8,130.4,131.25,292463
PREMEXPLN,20240524,2478,2626,2397.15,2543.7,85663
PREMIERPOL,20240524,199.45,200.7,191.8,196.2,30317
PRESTIGE,20240524,1652.05,1674,1600,1618.45,795315
PRICOLLTD,20240524,455.3,461.7,450,452.45,191894
PRIMESECU,20240524,200.35,205,194,203.1,100526
PRINCEPIPE,20240524,635.5,646.9,627.35,630.65,119464
PRITI,20240524,166.5,166.5,161.9,164.35,22972
PRITIKAUTO,20240524,27.7,28.1,27.1,27.4,285539
PRIVISCL,20240524,1118.5,1123.85,1097,1104.95,8906
PROZONER,20240524,31.45,31.65,31.05,31.25,359164
PRSMJOHNSN,20240524,146.4,153.7,145.75,149.25,1149803
PRUDENT,20240524,1636,1675.9,1613.1,1645.65,12651
PRUDMOULI,20240524,24.9,25.55,24.5,24.5,9192
PSB,20240524,62.55,63.25,61.25,61.6,2927622
PSPPROJECT,20240524,680.8,693,655.1,669.25,708800
PSUBANK,20240524,734.99,739.62,731.15,733.73,21928
PSUBANKADD,20240524,73.76,74.56,73.71,73.78,8269
PSUBNKBEES,20240524,83.5,83.5,81.91,82.06,1812857
PSUBNKIETF,20240524,74.26,74.95,73.23,74.4,223997
PTC,20240524,226.6,236.5,226,232.25,2094631
PTCIL,20240524,8099.55,8477.85,8079.85,8134.95,13083
PTL,20240524,42.95,43.4,42.1,42.5,143322
PUNJABCHEM,20240524,1031.1,1048.4,1026.35,1033.05,2318
PURVA,20240524,423.9,423.9,423.9,423.9,108890
PVP,20240524,28.4,29.45,28,28.65,712526
PVRINOX,20240524,1350,1350,1333.05,1339.05,319498
PVSL,20240524,235.8,235.8,229.8,233.2,111930
PVTBANIETF,20240524,24.9,24.9,23.96,24.28,404231
PVTBANKADD,20240524,24.68,24.8,24.14,24.41,35085
PYRAMID,20240524,153.5,153.5,147.8,148.4,42068
QGOLDHALF,20240524,61.23,61.24,59.6,60.69,242162
QNIFTY,20240524,2509.42,2509.42,2458,2465.99,314
QUAL30IETF,20240524,19.89,20.09,19.43,19.97,878502
QUESS,20240524,603.95,628.4,601.8,613.6,509147
QUICKHEAL,20240524,459.45,462.9,455.15,456.9,31243
RACE,20240524,363.75,363.95,356.85,357.6,9270
RADAAN,20240524,2.6,2.6,2.4,2.6,332431
RADHIKAJWE,20240524,61.05,61.9,60.7,60.95,271522
RADIANTCMS,20240524,84.5,84.6,81.25,81.5,577285
RADICO,20240524,1679.05,1688.6,1630.2,1644.75,224487
RADIOCITY,20240524,16.65,17.1,16.5,16.55,638233
RAILTEL,20240524,435.5,437.25,424.05,428.45,2969174
RAIN,20240524,170.85,171,168.55,169.85,1240916
RAINBOW,20240524,1259.7,1259.7,1204,1245.05,368651
RAJESHEXPO,20240524,303.8,306.6,300.65,302.75,244149
RAJMET,20240524,11.45,11.5,11,11.05,954458
RAJRATAN,20240524,580,584.85,579.95,580.9,28816
RAJRILTD,20240524,22.35,22.35,21.6,21.8,21450
RAJSREESUG,20240524,63.65,64.9,62.85,63.55,101576
RAJTV,20240524,129.4,129.4,129.4,129.4,2772
RALLIS,20240524,267,271.15,266.05,267.5,283545
RAMANEWS,20240524,20.95,21.05,20.3,20.55,45103
RAMAPHO,20240524,169,174.3,166.35,168.1,10982
RAMASTEEL,20240524,12.7,12.75,12.4,12.45,4517797
RAMCOCEM,20240524,785,798.05,774.1,778.1,1697769
RAMCOIND,20240524,244.85,245.35,235.1,237.05,207923
RAMCOSYS,20240524,374,374,360,362.25,31412
RAMKY,20240524,497.25,516,493,499.4,63137
RAMRAT,20240524,379.75,381.5,370,371.35,33478
RANASUG,20240524,21.45,21.8,21.45,21.5,582751
RANEENGINE,20240524,374.45,379.35,372,373.9,3832
RANEHOLDIN,20240524,1266.6,1285,1261.65,1278.65,8272
RATEGAIN,20240524,713.5,724.6,711.55,716.45,272630
RATNAMANI,20240524,3334.45,3373,3291.35,3307.4,22685
RATNAVEER,20240524,119.8,120.85,117.35,118.15,593016
RAYMOND,20240524,2252.65,2270,2215,2226.45,132966
RBA,20240524,102.6,102.95,100.75,101.05,723038
RBL,20240524,941,947.95,925,930,30093
RBLBANK,20240524,254.45,256.55,252,254.6,3274048
RBZJEWEL,20240524,130.7,131.9,128.15,129.8,37968
RCF,20240524,147.8,161.95,146.55,157.25,25660475
RCOM,20240524,1.7,1.7,1.65,1.7,5805976
RECLTD,20240524,539,563.5,537,554.05,20225424
REDINGTON,20240524,206,209.25,205.8,206.35,760447
REDTAPE,20240524,725.95,729.95,648.6,714.45,101180
REFEX,20240524,149.5,155,142.9,143,876098
REGENCERAM,20240524,38,38.3,38,38.3,3453
RELAXO,20240524,828.95,832.45,820.2,822.4,43055
RELCHEMQ,20240524,215,240,212.15,216,266610
RELIANCE,20240524,2967.25,2977,2952.2,2960.5,3547388
RELIGARE,20240524,216.95,217.4,212,213.6,323132
RELINFRA,20240524,166.7,177.7,165.1,171.15,4505438
REMSONSIND,20240524,931.7,931.75,912.1,928.2,13980
RENUKA,20240524,41.8,42.8,41.6,41.7,4966423
REPCOHOME,20240524,515.35,515.35,498.95,502.95,123183
REPL,20240524,187.45,189.15,185.6,186.6,10361
REPRO,20240524,774.8,788.2,762.8,777.95,14421
RESPONIND,20240524,315,324.25,310.8,313.7,673685
RGL,20240524,104.95,106.6,101.85,102.8,79609
RHFL,20240524,3.45,3.45,3.45,3.45,515132
RHIM,20240524,667.2,678,660.8,674.75,148137
RHL,20240524,169.75,169.75,169.75,169.75,9772
RICOAUTO,20240524,131.45,141.4,121.6,122.65,8903212
RIIL,20240524,1232,1278.55,1230.2,1243.4,294151
RISHABH,20240524,476,478,460.05,463.1,121479
RITCO,20240524,256,262,254,255.4,59693
RITES,20240524,751,751.4,730.3,734.55,1060754
RKDL,20240524,23.3,24,23.1,23.5,33567
RKEC,20240524,96.65,96.65,92.1,92.8,315050
RKFORGE,20240524,710.5,716.7,696.05,701.15,541235
RKSWAMY,20240524,266,268.2,261.9,265.7,70563
RML,20240524,847.3,847.3,822,827.3,10068
ROHLTD,20240524,358.75,363.6,358,360.4,24035
ROLEXRINGS,20240524,2441,2501.95,2381,2417.4,23334
ROLLT,20240524,3.6,3.6,3.6,3.6,125364
ROML,20240524,54,57.3,52.65,55.65,22942
ROSSARI,20240524,696.95,697,680.5,694.55,52955
ROSSELLIND,20240524,469.65,515.95,467.2,498.6,258196
ROTO,20240524,448,459.7,445.1,446.7,115100
ROUTE,20240524,1430.25,1453.75,1424,1437.2,40628
RPGLIFE,20240524,1492.45,1501.7,1470.2,1481,9956
RPOWER,20240524,26.3,27.3,26.15,26.6,23146605
RPPINFRA,20240524,115.4,116.05,115.4,116,25374
RPPL,20240524,73,75.45,72,73.6,14285
RPSGVENT,20240524,706.85,706.85,663.55,671.35,117301
RPTECH,20240524,336,345,331.1,333.9,322136
RRKABEL,20240524,1759.85,1787,1735,1754.4,106117
RSSOFTWARE,20240524,206.05,213.9,201.35,201.65,219364
RSWM,20240524,188.95,191,184,188.4,84332
RSYSTEMS,20240524,463.5,477,458.8,461.6,67857
RTNINDIA,20240524,76.8,83.9,76.2,81.65,16075342
RTNPOWER,20240524,15.05,15.1,14.75,15.1,26498649
RUBYMILLS,20240524,207,211.3,203.95,209.1,20579
RUCHINFRA,20240524,12.9,13,12.55,12.8,130138
RUCHIRA,20240524,126,126,124,124.2,45639
RUPA,20240524,267,267.05,258.1,259.8,311421
RUSHIL,20240524,307.7,319.5,305.05,314.5,122407
RUSTOMJEE,20240524,732.4,739.35,685,711.3,175468
RVHL,20240524,52.4,55,52.4,54.95,68030
RVNL,20240524,374,381,365.85,370.5,46086621
S&SPOWER,20240524,280.95,281.1,277.9,280,1534
SABEVENTS,20240524,10.4,10.4,10.2,10.2,2280
SABTNL,20240524,151,151,151,151,21
SADBHAV,20240524,27.15,29.15,27.15,28.55,389517
SADBHIN,20240524,7.1,7.1,6.75,6.8,154059
SADHNANIQ,20240524,68.7,69.4,67.5,68.1,224243
SAFARI,20240524,2052.2,2082,1999.1,2017.25,22969
SAGARDEEP,20240524,29.1,29.15,27.55,28.2,19630
SAGCEM,20240524,215.9,220,214.05,216.45,46521
SAH,20240524,96.5,96.5,93.45,94.3,37098
SAHYADRI,20240524,374.2,374.2,359,360.75,7408
SAIL,20240524,167.4,172.5,167.4,169.5,29513626
SAKAR,20240524,346.65,348.7,336.35,342.9,13541
SAKHTISUG,20240524,33.55,34.6,33.55,33.95,168802
SAKSOFT,20240524,269,276.2,266.65,267.85,126464
SAKUMA,20240524,26.05,28.05,26.05,28,3973477
SALASAR,20240524,21.8,21.8,21,21.1,3494055
SALONA,20240524,296,307,295,297.3,3979
SALSTEEL,20240524,20.6,20.6,20.25,20.25,22985
SALZERELEC,20240524,750,760,718,724.1,74818
SAMBHAAV,20240524,5.2,5.4,5.1,5.25,66391
SAMHI,20240524,200.05,202.95,194.35,195.7,782153
SAMPANN,20240524,27,28.5,26.7,28.15,178635
SANDESH,20240524,1216.55,1270.45,1211.4,1258.4,5249
SANDHAR,20240524,570,575,548.05,563.4,1454644
SANDUMA,20240524,519.4,542.75,517.5,530.45,247802
SANGAMIND,20240524,380.05,389.95,380.05,382.35,12296
SANGHIIND,20240524,96.4,96.9,94.25,94.65,300366
SANGHVIMOV,20240524,1105.6,1162.7,1091,1145.3,503357
SANGINITA,20240524,22.6,24.2,21.9,23.1,176641
SANOFI,20240524,8850,9060,8821.6,8848.75,16676
SANSERA,20240524,1042.55,1052.1,1015.95,1026.3,79036
SAPPHIRE,20240524,1412.5,1432.15,1387.05,1391.25,55282
SARDAEN,20240524,268.6,272.6,262.8,264.1,276587
SAREGAMA,20240524,470,489,459.4,478.35,2478899
SARLAPOLY,20240524,87.6,88.3,82.45,83.15,726343
SARVESHWAR,20240524,9.05,9.15,8.9,9,2005704
SASKEN,20240524,1555.25,1573.9,1547,1553.5,4576
SASTASUNDR,20240524,308,308,299,300.6,20696
SATIA,20240524,114.8,116.7,114.1,114.7,229368
SATIN,20240524,228.5,231.7,224.95,226.1,245215
SATINDLTD,20240524,95.8,96.4,93,93.45,344825
SAURASHCEM,20240524,122.5,126.5,120.9,124,313256
SBC,20240524,28,29.1,27.5,28.85,4259025
SBCL,20240524,519.95,525.7,500.2,503,147115
SBFC,20240524,83,84.25,82.75,83.45,1449486
SBGLP,20240524,130.8,134,124.4,125.6,707036
SBICARD,20240524,712.5,713,708.6,709.55,612037
SBIETFCON,20240524,113,113,108.32,109.39,4935
SBIETFIT,20240524,362.51,362.51,356.1,359.9,11129
SBIETFPB,20240524,245,246.93,242.48,245.45,11224
SBIETFQLTY,20240524,211.11,211.73,208.01,210.83,45881
SBILIFE,20240524,1442.5,1448.45,1433.45,1436.25,487961
SBIN,20240524,830,841.25,827,828.6,12252075
SCHAEFFLER,20240524,4633,4642.5,4577.75,4616.9,191791
SCHAND,20240524,240.05,243.85,237.05,241.35,69921
SCHNEIDER,20240524,870.9,870.9,870.9,870.9,60795
SCI,20240524,261.95,274.7,255.2,262.5,11725795
SCILAL,20240524,69.15,71.25,69,69.3,2430686
SCPL,20240524,495.55,537,495.55,530.3,198811
SDBL,20240524,127,148.9,126.15,141.3,4328777
SDL24BEES,20240524,121.74,121.9,121.02,121.69,4885
SDL26BEES,20240524,120.96,120.96,120.71,120.72,101
SEAMECLTD,20240524,1090.15,1137.05,1090.15,1117.85,42832
SECMARK,20240524,105,108.9,101.6,102.1,10856
SECURCRED,20240524,16.7,17.65,15.65,15.95,1132618
SECURKLOUD,20240524,43.8,43.8,43.8,43.8,2533
SEJALLTD,20240524,324,330.8,313.35,317.65,1926
SELAN,20240524,629.75,640.45,618.1,633.4,87855
SELMC,20240524,70.2,70.9,68.95,69.2,27740
SEMAC,20240524,920.55,920.55,920.55,920.55,1938
SENCO,20240524,890,900.9,856.2,874.35,722963
SENSEXADD,20240524,75.09,76.2,75.08,75.65,3762
SENSEXETF,20240524,75.77,76.19,75.36,75.85,9610
SENSEXIETF,20240524,842.96,848.16,842.95,843.49,2675
SEPC,20240524,18.8,18.95,18.35,18.5,4725388
SEQUENT,20240524,110.75,111.8,109.1,109.6,433721
SERVOTECH,20240524,83.7,84.5,82.05,82.6,449166
SESHAPAPER,20240524,337.7,337.7,327.65,329.35,34410
SETCO,20240524,11.4,11.4,11.2,11.2,27256
SETF10GILT,20240524,232.99,232.99,230.53,230.95,9779
SETFGOLD,20240524,65.5,65.5,62,62.86,2577003
SETFNIF50,20240524,240.39,241.8,239.16,240.99,911933
SETFNIFBK,20240524,496.17,501.48,492.01,496.87,71025
SETFNN50,20240524,725.15,733.12,718.65,728.45,39887
SEYAIND,20240524,25.5,25.5,23.85,23.85,3244
SFL,20240524,913.8,913.85,900.5,905.9,59393
SGIL,20240524,328.5,338.5,328.5,331.75,13005
SGL,20240524,15.5,15.5,15.15,15.25,8695
SHAH,20240524,3.95,4,3.8,3.8,1833005
SHAHALLOYS,20240524,60,60.35,57.05,59.05,38993
SHAILY,20240524,659.6,678,659.6,669.95,30322
SHAKTIPUMP,20240524,2740,2828.1,2621,2697,205887
SHALBY,20240524,268.05,278.65,266.1,277.75,170657
SHALPAINTS,20240524,158.15,159.6,154.05,154.4,93084
SHANKARA,20240524,690.25,690.25,680,681.7,53024
SHANTI,20240524,15,15.1,14.55,15,11534
SHANTIGEAR,20240524,561.15,570.15,557.1,561.35,18772
SHARDACROP,20240524,419.3,419.9,405.8,407.35,115713
SHARDAMOTR,20240524,1609,1645.5,1542.7,1568.75,293318
SHAREINDIA,20240524,1555.1,1577.2,1546.8,1572.45,239909
SHARIABEES,20240524,502.96,502.96,490.17,495.72,1656
SHEMAROO,20240524,151,153.8,142.6,143.75,261051
SHILPAMED,20240524,530,530,494,500.55,778286
SHIVALIK,20240524,593,593,576,579.25,16325
SHIVAMAUTO,20240524,37.75,40,37.7,38.4,234063
SHIVAMILLS,20240524,98.85,100,96.3,97,19405
SHIVATEX,20240524,175,178.5,166.05,166.25,71812
SHK,20240524,199.25,201.75,198.7,199.45,341997
SHOPERSTOP,20240524,760,770,758.35,768.3,19650
SHRADHA,20240524,83.45,83.45,81.05,82.6,44707
SHREDIGCEM,20240524,106,106.4,105.5,105.8,232176
SHREECEM,20240524,25650.1,25750.1,25405,25456.45,30382
SHREEPUSHK,20240524,177.8,181.8,177.25,180.4,49101
SHREERAMA,20240524,26.6,26.6,26.6,26.6,6372
SHRENIK,20240524,0.95,1,0.9,0.95,2168848
SHREYANIND,20240524,237.45,239,232.95,235.45,13052
SHREYAS,20240524,294.55,312.8,288.7,300.95,170822
SHRIPISTON,20240524,2003.9,2004,1930.05,1945.9,117206
SHRIRAMFIN,20240524,2399.85,2428.95,2362.7,2397.5,975465
SHRIRAMPPS,20240524,117.5,118.1,115,115.9,839197
SHYAMCENT,20240524,17.85,18.45,17.85,18.2,121806
SHYAMMETL,20240524,645.95,651.95,637.05,641.05,451117
SHYAMTEL,20240524,15.5,15.5,15.5,15.5,5944
SICALLOG,20240524,174.05,178.7,168.4,174.7,10757
SIEMENS,20240524,7345,7345,7240,7283.3,187782
SIGACHI,20240524,71.95,73.8,71.65,72.85,1309336
SIGIND,20240524,92.9,93.9,86.1,88,607017
SIGMA,20240524,393.8,405.2,393.8,400.25,6023
SIGNATURE,20240524,1301.85,1308,1280,1281.55,393392
SIGNPOST,20240524,270.25,275.5,267.95,269.6,20673
SIKKO,20240524,95.3,95.3,86.3,87.6,158788
SIL,20240524,25.2,25.8,24,24.35,143840
SILGO,20240524,36.85,37.85,34.8,35.2,64687
SILINV,20240524,492,492,483,484,2965
SILLYMONKS,20240524,19.1,19.95,19.1,19.5,22989
SILVER,20240524,91.31,91.53,90.5,91.24,101949
SILVER1,20240524,88.87,88.98,88.1,88.57,78024
SILVERADD,20240524,88.28,89.78,87.5,87.99,8624
SILVERBEES,20240524,87.64,88.28,87.33,88.01,5357615
SILVERETF,20240524,90.99,91.2,90.4,91.03,112244
SILVERIETF,20240524,91.34,91.6,90.72,91.34,1519461
SILVERTUC,20240524,764.1,815,763.7,793.45,38144
SILVRETF,20240524,91.2,91.2,88.5,89.23,27577
SIMBHALS,20240524,27.65,28.1,27.6,27.75,43631
SIMPLEXINF,20240524,115,124.6,112.8,124.6,142077
SINCLAIR,20240524,115.05,118.5,114.9,115.9,101599
SINDHUTRAD,20240524,22.85,23,22.5,22.6,297098
SINTERCOM,20240524,131.05,133.2,130.1,131.4,2985
SIRCA,20240524,333,335.05,325.55,327.1,53552
SIS,20240524,423.4,423.4,414.55,416.3,32847
SIYSIL,20240524,452.8,452.8,447.3,448.85,19789
SJS,20240524,718,725,706.2,708.75,174783
SJVN,20240524,147.4,149.75,143.55,144.85,15046518
SKFINDIA,20240524,6143.55,6380,6126,6268.8,88214
SKIPPER,20240524,316.1,321,313.3,314.85,234674
SKMEGGPROD,20240524,257.9,259.95,250.05,252.3,158586
SKYGOLD,20240524,1244,1244,1190,1202.95,4877
SMALLCAP,20240524,47.09,47.43,46.94,47.18,482367
SMARTLINK,20240524,305.1,311,294.3,297.85,30605
SMCGLOBAL,20240524,161.2,165.95,161,163.4,342433
SMLISUZU,20240524,2349,2350,2260,2267.6,103651
SMLT,20240524,222,226.9,218.1,220.5,27769
SMSLIFE,20240524,656.05,689.9,654.85,667.25,2023
SMSPHARMA,20240524,203.2,206.95,201.15,205.3,143308
SNOWMAN,20240524,64.8,67.6,64.5,66.3,430950
SOBHA,20240524,1885,1982.25,1870,1946.65,364127
SOFTTECH,20240524,332.65,339.3,322.35,330.3,41431
SOLARA,20240524,473.5,475.5,460.35,463.6,89601
SOLARINDS,20240524,10150,10450,9934.35,10007.3,319376
SOMANYCERA,20240524,720.05,734.25,711.25,719.35,49216
SOMATEX,20240524,36.95,36.95,34.45,34.45,56331
SOMICONVEY,20240524,147.9,147.9,133.95,140.05,198012
SONACOMS,20240524,627.65,639.4,625.9,630.4,1399970
SONAMLTD,20240524,39.55,41.4,38.15,38.5,21619
SONATSOFTW,20240524,524.75,527.5,516.7,518.05,322335
SOTL,20240524,507.95,527.3,507.05,509.05,263546
SOUTHBANK,20240524,27.95,28.05,27.5,27.65,16665399
SOUTHWEST,20240524,112.7,112.7,107.5,108.6,54336
SPAL,20240524,599.55,605,588.15,597.35,11669
SPANDANA,20240524,796.55,799.8,773,774.95,111875
SPARC,20240524,216,223.65,215.25,223.65,1252563
SPCENET,20240524,27.7,28.75,27.6,28.25,853557
SPECIALITY,20240524,178.75,182.6,177.35,179.7,63378
SPENCERS,20240524,92.5,93,89.25,89.65,145215
SPIC,20240524,73.7,77.35,73.4,74.3,1965738
SPLIL,20240524,59.05,60.5,58.7,58.9,18707
SPLPETRO,20240524,693,693,672,690.55,46706
SPMLINFRA,20240524,140.3,141.55,135.05,135.25,54014
SPORTKING,20240524,788,798.05,780,784.4,6062
SPYL,20240524,3.4,3.4,3.4,3.4,52161
SREEL,20240524,286.25,295.75,286.25,291.5,9902
SRF,20240524,2310,2326.8,2280.2,2289.1,210718
SRGHFL,20240524,299,299,280,280.2,7455
SRHHYPOLTD,20240524,524.7,531.55,524.1,527.35,10382
SRM,20240524,178.5,181.1,175.05,175.75,62698
SRPL,20240524,1.15,1.15,1.1,1.1,1028927
SSWL,20240524,223,233,222.1,227.3,964545
STAR,20240524,872.9,897,852,858.45,598931
STARCEMENT,20240524,221.85,223.6,214.5,216.5,1643344
STARHEALTH,20240524,552.1,555,544,545.1,489247
STARPAPER,20240524,235,238.95,232.05,236.1,19763
STARTECK,20240524,249.8,249.8,249.8,249.8,335
STCINDIA,20240524,147.9,150.9,142.5,144.05,101470
STEELCAS,20240524,651.3,652,645,649.15,6327
STEELCITY,20240524,100,100,95.4,96.5,48918
STEELXIND,20240524,12.95,13.2,12.85,12.9,2954737
STEL,20240524,358.25,369,350,365.75,36325
STERTOOLS,20240524,360.4,400,356.65,375.65,540086
STLTECH,20240524,129.1,130.9,125.7,126.35,3088350
STOVEKRAFT,20240524,496.2,503.1,492.2,496.65,110790
STYLAMIND,20240524,1603.55,1628.25,1600,1614.6,18322
STYRENIX,20240524,1878.8,1890,1830,1873.7,36253
SUBEXLTD,20240524,28.7,29.65,28.55,29,4073578
SUBROS,20240524,652,652.35,617.7,620.85,262115
SUDARSCHEM,20240524,828,838.45,805,806.4,376499
SUKHJITS,20240524,463.75,474.5,461.75,466.35,5379
SULA,20240524,507,508.85,498,500,172458
SUMICHEM,20240524,440.85,446,432.4,440.3,909360
SUMIT,20240524,73,73.55,72.2,72.6,16715
SUMMITSEC,20240524,1420,1444.6,1415.2,1435.05,4925
SUNCLAY,20240524,1582.35,1582.35,1531.1,1546.9,3325
SUNDARAM,20240524,2.95,3,2.9,2.95,729419
SUNDARMFIN,20240524,4599.95,4627.15,4405,4429.95,458798
SUNDARMHLD,20240524,261,283.75,261,276.25,368000
SUNDRMBRAK,20240524,936,939.25,880,896.45,7055
SUNDRMFAST,20240524,1157.8,1175,1144.75,1159.8,79328
SUNFLAG,20240524,224.95,236.05,221.5,226.6,696301
SUNPHARMA,20240524,1504,1505.7,1477.1,1486.7,5307322
SUNTECK,20240524,457,465.8,445.65,449.45,384823
SUNTV,20240524,668,672.5,660.8,665.3,409315
SUPERHOUSE,20240524,222.9,222.9,215.05,217.45,7709
SUPERSPIN,20240524,7.45,7.65,7.1,7.1,123784
SUPRAJIT,20240524,412,419,408.1,415.1,125433
SUPREMEENG,20240524,1.1,1.15,1.05,1.15,812028
SUPREMEIND,20240524,5493.05,5535.8,5436.75,5472.65,74545
SUPRIYA,20240524,368.9,378.5,364.25,366.2,206539
SURAJEST,20240524,389.8,391.95,377.45,381.45,93607
SURANASOL,20240524,40.7,40.7,38.8,39.55,307275
SURANAT&P,20240524,17.5,17.85,16.55,17.35,141885
SURYALAXMI,20240524,71.65,71.95,70.5,71,13643
SURYAROSNI,20240524,580,585.1,567,570.1,217503
SURYODAY,20240524,198.55,199.35,195.4,196.75,305368
SUTLEJTEX,20240524,54.85,55.3,54.1,54.45,70286
SUULD,20240524,8,8.1,7.75,7.9,73020
SUVEN,20240524,98,101.5,97.6,99.7,198969
SUVENPHAR,20240524,630.85,637.45,627.45,632.15,107330
SUVIDHAA,20240524,5.65,5.7,5.45,5.5,363571
SUZLON,20240524,49,49,45.9,45.95,53070069
SVLL,20240524,211.35,218.95,211.35,213.55,356
SVPGLOB,20240524,6.5,6.5,6.1,6.3,434244
SWANENERGY,20240524,599.55,631,599.55,630.55,3072753
SWARAJENG,20240524,2514,2525.95,2478.7,2492.45,9274
SWELECTES,20240524,1245,1285.75,1212.5,1226.05,75669
SWSOLAR,20240524,770,796.8,749,757.4,926754
SYMPHONY,20240524,999,1019,997,1013.05,178005
SYNCOMF,20240524,13,13.25,12.85,12.9,2579724
SYNGENE,20240524,685,687.5,672.7,674.85,458818
SYRMA,20240524,452.05,488.35,450,478.7,3251091
TAINWALCHM,20240524,190,193.7,183.65,187.25,56032
TAJGVK,20240524,390.4,396.15,385.55,387.1,634041
TAKE,20240524,24.25,24.4,23,23.1,507157
TALBROAUTO,20240524,316,317.3,295.45,296.65,635073
TANLA,20240524,878.65,904,877.1,897.2,297813
TARACHAND,20240524,437.7,455,415.15,433.65,25770
TARAPUR,20240524,12.8,12.8,12.8,12.8,26719
TARC,20240524,180.7,190.5,177.25,184.1,3053704
TARMAT,20240524,81,82.5,80.5,81.5,36229
TARSONS,20240524,430.3,433.9,421.25,424.5,60913
TASTYBITE,20240524,10429.2,10698,10394.4,10643.7,1571
TATACHEM,20240524,1089.85,1118.4,1080.05,1084.25,3184058
TATACOMM,20240524,1837,1845,1826.25,1838.55,194443
TATACONSUM,20240524,1111,1111,1096,1098.25,1424791
TATAELXSI,20240524,7416.6,7423.9,7326.05,7374.95,86161
TATAGOLD,20240524,7.22,7.25,7.12,7.14,3566338
TATAINVEST,20240524,6692.25,6874,6556.05,6605.85,17158
TATAMOTORS,20240524,962.5,970.95,958,960.55,9590588
TATAMTRDVR,20240524,648.25,654.5,645.1,647.45,895218
TATAPOWER,20240524,449.15,452.95,446.1,447.2,9759025
TATASTEEL,20240524,174.95,177.55,174.15,174.85,38674485
TATATECH,20240524,1050.75,1109.85,1049,1084.45,2240387
TATSILV,20240524,8.95,8.95,8.82,8.9,1123622
TATVA,20240524,1120,1129,1094.95,1097.3,21835
TBOTEK,20240524,1400,1415.45,1380.9,1387.05,113873
TBZ,20240524,112.6,113.8,110,110.6,122554
TCI,20240524,910,914.7,899.15,901.75,22618
TCIEXP,20240524,1032.2,1043.6,1008.8,1015.75,153360
TCLCONS,20240524,45.65,45.65,41.5,41.85,101448
TCNSBRANDS,20240524,484,507.6,482.1,503.95,255358
TCPLPACK,20240524,2113.55,2123.6,2088.15,2106.2,3102
TCS,20240524,3878.25,3883.8,3844.3,3849.5,1309452
TDPOWERSYS,20240524,331,345,316.3,340.5,2717179
TEAMLEASE,20240524,3202,3202,2990.2,3013.8,61085
TECH,20240524,35.01,35.42,35,35.19,158435
TECHIN,20240524,35.4,35.4,35.4,35.4,5302
TECHM,20240524,1337.5,1345,1318,1321.75,1288301
TECHNOE,20240524,1170,1193,1153.9,1177.35,166000
TECILCHEM,20240524,22.25,22.25,22.25,22.25,1292
TEGA,20240524,1518,1529,1480,1503.8,87834
TEJASNET,20240524,1180,1189.95,1151.05,1155.2,280170
TEMBO,20240524,241.1,243.9,231.35,233.9,51209
TERASOFT,20240524,52.05,52.9,51,51.5,13476
TEXINFRA,20240524,119.9,122.75,117.6,119.4,2242442
TEXMOPIPES,20240524,82.7,82.7,81.15,81.3,46899
TEXRAIL,20240524,195.05,196.9,189.5,190.3,2040059
TFCILTD,20240524,166.95,166.95,161.5,162.4,427644
TFL,20240524,20.55,20.55,20.55,20.55,72328
TGBHOTELS,20240524,16,16,15,15.45,95672
THANGAMAYL,20240524,1256.7,1274.1,1250,1260.25,9437
THEINVEST,20240524,142.2,146.85,140.6,142.55,20107
THEJO,20240524,2775.8,2879.9,2772,2797.7,10349
THEMISMED,20240524,214,219,210.15,213.25,71847
THERMAX,20240524,5184.1,5256.65,5065,5143.6,322119
THOMASCOOK,20240524,214.9,214.9,208.8,210.4,281434
THOMASCOTT,20240524,230.65,230.65,228,230,7003
THYROCARE,20240524,632,632,624,627.9,15461
TI,20240524,231.25,234.5,229.5,230.75,348730
TIDEWATER,20240524,1877.6,1889.7,1850,1865.55,37676
TIIL,20240524,2351.65,2435.9,2350,2414.65,9703
TIINDIA,20240524,3801.45,3874.45,3754,3825.2,107199
TIJARIA,20240524,27.3,28.4,27.3,28.4,94928
TIMESGTY,20240524,105,105,101.05,103.55,744
TIMETECHNO,20240524,288.5,292.2,267.4,270,1704415
TIMKEN,20240524,3861,4348.4,3860.95,4140.25,841715
TIPSFILMS,20240524,548.85,548.9,509,515.9,5167
TIPSINDLTD,20240524,415.9,429.95,415,428.3,149231
TIRUMALCHM,20240524,262.05,265.8,257.2,258.3,277944
TIRUPATIFL,20240524,17.45,17.8,17.3,17.5,380445
TITAGARH,20240524,1256.4,1256.8,1220.1,1227.1,857664
TITAN,20240524,3452.1,3455.05,3404.2,3412.4,878625
TMB,20240524,474.95,476.5,470,474.4,51656
TNIDETF,20240524,80.37,80.47,79.81,79.99,68761
TNPETRO,20240524,87,88.9,86.5,87.2,212055
TNPL,20240524,268.95,270,265.15,265.85,84386
TNTELE,20240524,9.7,9.7,9.6,9.6,6109
TOKYOPLAST,20240524,104.3,107.45,104.3,105.8,9569
TORNTPHARM,20240524,2705,2705,2600,2612.55,199442
TORNTPOWER,20240524,1427.95,1464,1380.75,1400.6,1172065
TOTAL,20240524,100.95,100.95,98.15,98.9,9424
TOUCHWOOD,20240524,149.05,155,144.1,154.95,85927
TPHQ,20240524,1.2,1.2,1.15,1.2,1190923
TPLPLASTEH,20240524,93.6,94.55,90.3,90.95,482310
TRACXN,20240524,86,86.55,85.05,85.7,341806
TREEHOUSE,20240524,21.9,22.55,21.55,22.05,23069
TREJHARA,20240524,176,187.2,176,184.5,10582
TREL,20240524,46.5,47.3,44.5,44.9,509895
TRENT,20240524,4708,4777.9,4654.1,4715.4,549566
TRF,20240524,581.65,583,581,581,7195
TRIDENT,20240524,38,38.2,37.8,37.85,7145725
TRIGYN,20240524,113.8,114.7,112.2,112.6,42724
TRIL,20240524,614.5,618.65,605,618.65,102012
TRITURBINE,20240524,586,599.05,583,588.45,632529
TRIVENI,20240524,346.1,351,342.95,344.65,249403
TRU,20240524,63.55,63.9,60.7,61.85,7303333
TTKHLTCARE,20240524,1478.6,1552.05,1465.05,1476.95,30534
TTKPRESTIG,20240524,708.05,711.5,696.3,701.75,38801
TTL,20240524,114.05,114.05,108.05,109.2,26488
TTML,20240524,77.4,78.4,76.6,76.85,2529474
TV18BRDCST,20240524,44,45.9,44,44.5,8391518
TVSELECT,20240524,318,319.6,313.25,314.25,50696
TVSHLTD,20240524,11319.4,11319.45,11064.05,11110.7,3269
TVSMOTOR,20240524,2165.05,2254,2160,2238.5,1224582
TVSSCS,20240524,176,183.9,174.6,178.2,2251469
TVSSRICHAK,20240524,4216.1,4229.95,4155,4197.05,3763
TVTODAY,20240524,223,225.8,220.9,221.65,129604
TVVISION,20240524,6.35,6.35,6.35,6.35,10067
UBL,20240524,1879.8,1884,1857.1,1874.6,333393
UCAL,20240524,169.95,169.95,165.65,166.65,21893
UCOBANK,20240524,57.45,58.5,56.7,56.95,16017808
UDAICEMENT,20240524,39,39.35,38.45,38.55,577739
UDS,20240524,300,300.05,296.4,297.65,238135
UFLEX,20240524,434.35,442.9,430.1,438.05,138804
UFO,20240524,133.65,136.85,121.65,122.85,1213941
UGARSUGAR,20240524,75.35,75.85,74.35,74.5,201907
UGROCAP,20240524,281.15,285,274.8,281,358524
UJJIVANSFB,20240524,53.05,53.5,52.75,53,3853935
ULTRACEMCO,20240524,10165,10369,10122.55,10231.1,519418
UMAEXPORTS,20240524,87.75,91.25,87.75,91.25,12149
UMANGDAIRY,20240524,99.8,99.8,95.25,95.5,40061
UMESLTD,20240524,5.5,5.5,5.2,5.2,26539
UNICHEMLAB,20240524,547,558.95,540.3,553.25,20916
UNIDT,20240524,246.7,254.9,245,247.45,10678
UNIENTER,20240524,151.2,152.5,149.15,150.8,4063
UNIINFO,20240524,33.9,34.2,32.55,33.6,9298
UNIONBANK,20240524,152,157,151.2,156.5,31907317
UNIPARTS,20240524,531.85,539.05,530,537,46967
UNITEDPOLY,20240524,95.4,105,86.7,96.85,247623
UNITEDTEA,20240524,347.7,348.95,341,343.85,3700
UNIVASTU,20240524,208.45,216.1,208.15,213.15,12731
UNIVCABLES,20240524,610.05,627.95,604.05,608.75,45233
UNIVPHOTO,20240524,352.4,364,351.4,355.05,1195
UNOMINDA,20240524,865,875,835,845.5,2601896
UPL,20240524,516.5,522,513.4,515.8,4320492
URAVI,20240524,551.4,569.9,551.4,561.65,3139
URJA,20240524,22.15,22.2,21.85,21.9,2828409
USHAMART,20240524,359,359.6,352.75,355.45,323627
USK,20240524,53.9,55.35,53.1,53.35,69159
UTIAMC,20240524,929,934.65,921.45,926.5,42983
UTIBANKETF,20240524,49.99,50.48,49.28,49.93,102251
UTINEXT50,20240524,73.88,73.88,72.51,73.29,307688
UTINIFTETF,20240524,247.57,248.54,247.01,248.15,14435
UTISENSETF,20240524,811.42,817.27,810.84,814.22,723
UTISXN50,20240524,81.6,83.3,81.53,82.4,2936
UTKARSHBNK,20240524,53.3,53.75,52.5,52.75,2037179
UTTAMSUGAR,20240524,324,331,324,326.3,48461
V2RETAIL,20240524,488.5,506.15,475,494.2,44459
VADILALIND,20240524,4855,4988.75,4795.3,4954.3,13970
VAIBHAVGBL,20240524,370.35,379.9,368.3,371.5,857960
VAISHALI,20240524,155,155.65,150.25,151.55,76582
VAKRANGEE,20240524,23.85,24.15,23.6,23.8,4757049
VALIANTLAB,20240524,148.5,151.6,146,148.65,171195
VALIANTORG,20240524,406.35,415,392,402.35,42988
VARDHACRLC,20240524,56.5,56.5,54.75,54.95,44680
VARDMNPOLY,20240524,9.95,9.95,9.95,9.95,150328
VARROC,20240524,570,582,568,572.65,230041
VASCONEQ,20240524,65.8,66.2,63.4,63.8,1267453
VASWANI,20240524,35.75,35.75,35.05,35.05,33108
VBL,20240524,1502.35,1509.05,1485,1498.3,1679209
VEDL,20240524,463.9,470,459.6,460.8,12873214
VENKEYS,20240524,1838.5,1917.65,1825,1836.15,113358
VENUSPIPES,20240524,2149.95,2157,2110,2129.1,47200
VENUSREM,20240524,295.3,303.9,295,295.85,24883
VERANDA,20240524,165,167.1,151.6,154.6,189897
VERTOZ,20240524,731,744.95,720,727.65,48398
VESUVIUS,20240524,5485,5578,5281,5303.3,26241
VETO,20240524,127.4,129.4,125.6,126.25,101350
VGUARD,20240524,379.55,387.45,365,368.35,1011452
VHL,20240524,3045.05,3045.05,3021.05,3030.35,556
VIDHIING,20240524,467.35,487.35,460,463.45,125858
VIJAYA,20240524,791,793,766.05,775.55,190243
VIJIFIN,20240524,3,3,2.95,2.95,65416
VIKASECO,20240524,3.9,3.9,3.8,3.85,5489259
VIKASLIFE,20240524,5.05,5.1,5,5.05,9147460
VIMTALABS,20240524,495.7,507,491.1,496.3,34979
VINATIORGA,20240524,1745,1825.3,1742,1810.7,263623
VINDHYATEL,20240524,2245,2264.95,2229.95,2246.4,10628
VINEETLAB,20240524,54.5,54.5,52.7,53.35,6889
VINNY,20240524,4.3,4.3,4.15,4.2,658369
VINYLINDIA,20240524,361.8,365.65,355,358.25,32062
VIPCLOTHNG,20240524,36.4,36.6,35.4,35.65,161773
VIPIND,20240524,518,526.4,513.05,513.9,236360
VIPULLTD,20240524,40,40,40,40,64235
VIRINCHI,20240524,37.9,38.8,37.65,37.85,390817
VISAKAIND,20240524,106.05,107.85,104.1,104.45,134311
VISHNU,20240524,316,322.8,305.55,310.3,234823
VISHWARAJ,20240524,15.8,15.95,15.75,15.85,816976
VIVIDHA,20240524,1.05,1.05,1.05,1.05,542401
VLEGOV,20240524,62.5,62.8,60.75,61.15,61736
VLSFINANCE,20240524,267.45,278,264,271.35,101780
VMART,20240524,2235.05,2284.9,2221.55,2270.15,18442
VOLTAMP,20240524,12134.95,12350,11932.1,11965.8,9059
VOLTAS,20240524,1353,1382.45,1330.9,1371.55,1797112
VPRPL,20240524,160,164.85,158.15,160.35,1066969
VRLLOG,20240524,581.8,589.35,573.55,579.9,49261
VSSL,20240524,330.15,332.6,323,326.15,120561
VSTIND,20240524,4057.05,4072.65,3965,3989.85,10792
VSTL,20240524,266,270,260,265.2,24091
VSTTILLERS,20240524,3369.35,3386.7,3352.55,3364.45,3461
VTL,20240524,439.15,447,435.1,441.3,85316
WABAG,20240524,945,962.95,936,940.15,451156
WALCHANNAG,20240524,218.2,230.85,215.95,222.1,243235
WANBURY,20240524,150,151.35,144.85,147.5,97080
WEALTH,20240524,831.4,842.95,791.05,807.15,9984
WEBELSOLAR,20240524,608,619.9,600,612.3,94271
WEIZMANIND,20240524,128.4,129.65,125.05,125.15,19543
WEL,20240524,1055.2,1056.45,1028.25,1030.45,4903
WELCORP,20240524,605,613,601.4,604.9,358351
WELENT,20240524,419.95,440,412.75,425.6,2116220
WELINV,20240524,737.65,774.8,720.6,743.6,1369
WELSPUNLIV,20240524,144.2,145.8,143,143.5,1191862
WENDT,20240524,14429.9,14429.9,14075.1,14146.4,357
WESTLIFE,20240524,868.75,869,856.65,864,70499
WEWIN,20240524,76,77.5,75.15,75.8,13467
WHEELS,20240524,712.2,743.55,711.1,732.4,247837
WHIRLPOOL,20240524,1535,1535,1503,1528.25,116242
WILLAMAGOR,20240524,34.85,39.75,34.1,36.5,62668
WINDLAS,20240524,625,625,616.7,618.2,45242
WINDMACHIN,20240524,82,85.4,82,83.45,160404
WINSOME,20240524,3.6,3.65,3.55,3.55,32752
WIPL,20240524,169.55,179.85,169.55,175.5,22794
WIPRO,20240524,467,470.5,462,463.65,4102763
WOCKPHARMA,20240524,554,570,544.85,560.65,253093
WONDERLA,20240524,881.95,882.95,843,854.65,327342
WORTH,20240524,112.95,116.85,112.8,115.15,50604
WSI,20240524,153.25,153.8,148,148.7,155248
WSTCSTPAPR,20240524,643,644.85,628.65,631.75,83898
XCHANGING,20240524,123.75,123.95,118.45,119.1,745606
XELPMOC,20240524,140.05,146.8,140.05,142.85,14579
XPROINDIA,20240524,1005.15,1005.15,990,997.35,15463
YAARI,20240524,11.35,11.8,11.1,11.45,235304
YASHO,20240524,1900,1904.95,1827.1,1844.2,18897
YATHARTH,20240524,446.5,454,420.15,425.15,338444
YATRA,20240524,140.25,141.95,135.5,136.5,908245
YESBANK,20240524,23.1,23.4,22.95,23,139574706
YUKEN,20240524,1250,1267.65,1201,1208.65,38019
ZAGGLE,20240524,329,338.1,312.85,314.8,6462975
ZEEL,20240524,149.5,152.95,148.2,151.65,17134600
ZEELEARN,20240524,6.05,6.4,6.05,6.35,519075
ZEEMEDIA,20240524,14.1,14.45,13.9,14.15,7591971
ZENITHSTL,20240524,7.7,7.75,7.25,7.4,389936
ZENSARTECH,20240524,625.4,632.95,620.05,623.7,372605
ZENTEC,20240524,987,998.95,972.45,975.1,196561
ZFCVINDIA,20240524,13385,13678,13200.15,13551.25,13133
ZIMLAB,20240524,109.5,110.35,107.25,107.85,76159
ZODIAC,20240524,670.4,670.4,670.4,670.4,23454
ZODIACLOTH,20240524,115.2,115.2,113.4,113.7,5100
ZOMATO,20240524,188,188,179.1,182.9,37064093
ZOTA,20240524,469.25,477,465,467.3,20786
ZUARI,20240524,172.1,179.8,171.75,174.65,292792
ZUARIIND,20240524,310.95,326.1,309.05,318.15,113883
ZYDUSLIFE,20240524,1088.95,1096.5,1070,1076,2735393
ZYDUSWELL,20240524,1727.45,1732.7,1702,1714.45,11025
